| Close | High | Low | Open | Volume | |
|---|---|---|---|---|---|
| Datetime | |||||
| 2025-07-07 00:00:00+00:00 | 151.92 | 151.92 | 151.92 | 151.92 | 0 |
| 2025-07-07 00:05:00+00:00 | 151.87 | 151.91 | 151.87 | 151.91 | 2176000 |
| 2025-07-07 00:10:00+00:00 | 151.78 | 151.86 | 151.76 | 151.86 | 5926656 |
| 2025-07-07 00:15:00+00:00 | 151.69 | 151.88 | 151.69 | 151.88 | 4301824 |
| 2025-07-07 00:20:00+00:00 | 151.52 | 151.66 | 151.50 | 151.66 | 3906304 |
| 2025-07-07 00:25:00+00:00 | 151.50 | 151.51 | 151.41 | 151.43 | 5394432 |
| 2025-07-07 00:30:00+00:00 | 151.30 | 151.49 | 151.30 | 151.49 | 0 |
| 2025-07-07 00:35:00+00:00 | 151.19 | 151.30 | 151.19 | 151.30 | 9248768 |
| 2025-07-07 00:40:00+00:00 | 151.02 | 151.09 | 151.02 | 151.08 | 64523264 |
| 2025-07-07 00:45:00+00:00 | 150.99 | 151.01 | 150.94 | 151.01 | 6755328 |
| 2025-07-07 00:50:00+00:00 | 151.21 | 151.23 | 151.04 | 151.04 | 4882944 |
| 2025-07-07 00:55:00+00:00 | 151.13 | 151.13 | 151.12 | 151.12 | 4180992 |
| 2025-07-07 01:00:00+00:00 | 151.05 | 151.15 | 151.05 | 151.14 | 0 |
| 2025-07-07 01:05:00+00:00 | 150.83 | 151.02 | 150.83 | 151.02 | 2594304 |
| 2025-07-07 01:10:00+00:00 | 150.55 | 150.60 | 150.55 | 150.59 | 10654720 |
| 2025-07-07 01:15:00+00:00 | 150.99 | 150.99 | 150.49 | 150.56 | 18714880 |
| 2025-07-07 01:20:00+00:00 | 150.99 | 151.01 | 150.99 | 150.99 | 3640320 |
| 2025-07-07 01:25:00+00:00 | 151.00 | 151.00 | 150.91 | 150.91 | 3780864 |
| 2025-07-07 01:30:00+00:00 | 151.10 | 151.10 | 151.00 | 151.00 | 1939200 |
| 2025-07-07 01:35:00+00:00 | 151.22 | 151.23 | 151.20 | 151.23 | 6031616 |
| 2025-07-07 01:40:00+00:00 | 151.17 | 151.24 | 151.16 | 151.24 | 2585344 |
| 2025-07-07 01:45:00+00:00 | 151.15 | 151.18 | 151.15 | 151.17 | 3461632 |
| 2025-07-07 01:50:00+00:00 | 151.19 | 151.19 | 151.15 | 151.15 | 1846784 |
| 2025-07-07 01:55:00+00:00 | 151.20 | 151.22 | 151.20 | 151.22 | 1213696 |
| 2025-07-07 02:00:00+00:00 | 151.48 | 151.48 | 151.21 | 151.21 | 3840256 |
| 2025-07-07 02:05:00+00:00 | 151.57 | 151.59 | 151.50 | 151.50 | 4121088 |
| 2025-07-07 02:10:00+00:00 | 151.98 | 151.98 | 151.76 | 151.76 | 12318976 |
| 2025-07-07 02:15:00+00:00 | 152.12 | 152.12 | 151.98 | 151.98 | 9456384 |
| 2025-07-07 02:20:00+00:00 | 152.19 | 152.19 | 152.15 | 152.15 | 5257472 |
| 2025-07-07 02:25:00+00:00 | 152.33 | 152.33 | 152.27 | 152.27 | 7085312 |
| 2025-07-07 02:30:00+00:00 | 152.26 | 152.36 | 152.26 | 152.33 | 5856256 |
| 2025-07-07 02:35:00+00:00 | 152.15 | 152.15 | 152.09 | 152.13 | 5478144 |
| 2025-07-07 02:40:00+00:00 | 152.37 | 152.37 | 152.20 | 152.20 | 0 |
| 2025-07-07 02:45:00+00:00 | 152.58 | 152.64 | 152.40 | 152.40 | 9458176 |
| 2025-07-07 02:50:00+00:00 | 152.49 | 152.59 | 152.49 | 152.58 | 3872768 |
| 2025-07-07 02:55:00+00:00 | 152.31 | 152.50 | 152.31 | 152.50 | 58813696 |
| 2025-07-07 03:00:00+00:00 | 152.20 | 152.30 | 152.20 | 152.30 | 0 |
| 2025-07-07 03:05:00+00:00 | 152.13 | 152.15 | 152.13 | 152.15 | 0 |
| 2025-07-07 03:10:00+00:00 | 152.11 | 152.11 | 152.10 | 152.11 | 0 |
| 2025-07-07 03:15:00+00:00 | 152.32 | 152.32 | 152.10 | 152.10 | 0 |
| 2025-07-07 03:20:00+00:00 | 152.39 | 152.40 | 152.33 | 152.33 | 56907520 |
| 2025-07-07 03:25:00+00:00 | 152.68 | 152.72 | 152.42 | 152.42 | 7750912 |
| 2025-07-07 03:30:00+00:00 | 152.47 | 152.67 | 152.47 | 152.67 | 3803392 |
| 2025-07-07 03:35:00+00:00 | 152.48 | 152.51 | 152.46 | 152.47 | 2604544 |
| 2025-07-07 03:40:00+00:00 | 152.41 | 152.41 | 152.41 | 152.41 | 4135168 |
| 2025-07-07 03:45:00+00:00 | 152.15 | 152.37 | 152.15 | 152.37 | 2351872 |
| 2025-07-07 03:50:00+00:00 | 151.97 | 152.15 | 151.97 | 152.15 | 3968768 |
| 2025-07-07 03:55:00+00:00 | 151.95 | 152.00 | 151.95 | 152.00 | 10074368 |
| 2025-07-07 04:00:00+00:00 | 152.00 | 152.00 | 151.93 | 151.95 | 0 |
| 2025-07-07 04:05:00+00:00 | 152.02 | 152.04 | 152.01 | 152.03 | 1072896 |
| 2025-07-07 04:10:00+00:00 | 151.99 | 152.03 | 151.98 | 152.03 | 0 |
| 2025-07-07 04:15:00+00:00 | 152.03 | 152.08 | 151.99 | 151.99 | 2589696 |
| 2025-07-07 04:20:00+00:00 | 151.97 | 152.03 | 151.97 | 152.02 | 708864 |
| 2025-07-07 04:25:00+00:00 | 152.02 | 152.02 | 151.93 | 151.93 | 1590528 |
| 2025-07-07 04:30:00+00:00 | 152.00 | 152.03 | 152.00 | 152.02 | 1815040 |
| 2025-07-07 04:35:00+00:00 | 152.02 | 152.03 | 152.00 | 152.00 | 849408 |
| 2025-07-07 04:40:00+00:00 | 152.00 | 152.01 | 151.97 | 151.97 | 999168 |
| 2025-07-07 04:45:00+00:00 | 152.00 | 152.00 | 151.98 | 152.00 | 0 |
| 2025-07-07 04:50:00+00:00 | 151.98 | 152.02 | 151.98 | 152.02 | 58752768 |
| 2025-07-07 04:55:00+00:00 | 151.87 | 151.92 | 151.87 | 151.92 | 404992 |
| 2025-07-07 05:00:00+00:00 | 151.91 | 151.91 | 151.82 | 151.86 | 0 |
| 2025-07-07 05:05:00+00:00 | 151.99 | 151.99 | 151.93 | 151.93 | 2960384 |
| 2025-07-07 05:10:00+00:00 | 151.91 | 151.97 | 151.91 | 151.97 | 694272 |
| 2025-07-07 05:15:00+00:00 | 151.92 | 151.92 | 151.89 | 151.90 | 3496192 |
| 2025-07-07 05:20:00+00:00 | 151.82 | 151.91 | 151.79 | 151.91 | 990976 |
| 2025-07-07 05:25:00+00:00 | 151.82 | 151.82 | 151.81 | 151.81 | 60235520 |
| 2025-07-07 05:30:00+00:00 | 151.68 | 151.77 | 151.68 | 151.77 | 3332096 |
| 2025-07-07 05:35:00+00:00 | 151.79 | 151.80 | 151.68 | 151.68 | 2332416 |
| 2025-07-07 05:40:00+00:00 | 151.93 | 151.93 | 151.76 | 151.76 | 10476544 |
| 2025-07-07 05:45:00+00:00 | 152.05 | 152.05 | 151.92 | 151.92 | 6579968 |
| 2025-07-07 05:50:00+00:00 | 152.06 | 152.07 | 152.05 | 152.05 | 138496 |
| 2025-07-07 05:55:00+00:00 | 151.95 | 152.05 | 151.94 | 152.04 | 9232128 |
| 2025-07-07 06:00:00+00:00 | 151.67 | 151.96 | 151.67 | 151.95 | 0 |
| 2025-07-07 06:05:00+00:00 | 151.54 | 151.68 | 151.54 | 151.62 | 33938432 |
| 2025-07-07 06:10:00+00:00 | 151.54 | 151.54 | 151.50 | 151.50 | 0 |
| 2025-07-07 06:15:00+00:00 | 151.67 | 151.67 | 151.54 | 151.54 | 0 |
| 2025-07-07 06:20:00+00:00 | 151.70 | 151.71 | 151.68 | 151.68 | 0 |
| 2025-07-07 06:25:00+00:00 | 151.66 | 151.70 | 151.66 | 151.70 | 561664 |
| 2025-07-07 06:30:00+00:00 | 151.54 | 151.65 | 151.54 | 151.65 | 568320 |
| 2025-07-07 06:35:00+00:00 | 151.40 | 151.52 | 151.40 | 151.52 | 3472128 |
| 2025-07-07 06:40:00+00:00 | 151.30 | 151.40 | 151.30 | 151.40 | 3652352 |
| 2025-07-07 06:45:00+00:00 | 151.22 | 151.27 | 151.17 | 151.27 | 7576832 |
| 2025-07-07 06:50:00+00:00 | 151.15 | 151.21 | 151.15 | 151.21 | 2202624 |
| 2025-07-07 06:55:00+00:00 | 151.14 | 151.15 | 151.14 | 151.15 | 893184 |
| 2025-07-07 07:00:00+00:00 | 151.20 | 151.20 | 151.15 | 151.15 | 0 |
| 2025-07-07 07:05:00+00:00 | 151.09 | 151.20 | 151.09 | 151.20 | 534784 |
| 2025-07-07 07:10:00+00:00 | 151.39 | 151.39 | 151.08 | 151.08 | 12223488 |
| 2025-07-07 07:15:00+00:00 | 151.56 | 151.56 | 151.44 | 151.44 | 2566912 |
| 2025-07-07 07:20:00+00:00 | 151.59 | 151.60 | 151.55 | 151.55 | 58635008 |
| 2025-07-07 07:25:00+00:00 | 151.58 | 151.58 | 151.55 | 151.56 | 0 |
| 2025-07-07 07:30:00+00:00 | 151.56 | 151.58 | 151.55 | 151.58 | 1792512 |
| 2025-07-07 07:35:00+00:00 | 151.75 | 151.75 | 151.58 | 151.58 | 2039040 |
| 2025-07-07 07:40:00+00:00 | 151.85 | 151.85 | 151.85 | 151.85 | 4591360 |
| 2025-07-07 07:45:00+00:00 | 151.94 | 151.94 | 151.87 | 151.87 | 4524544 |
| 2025-07-07 07:50:00+00:00 | 152.10 | 152.10 | 151.95 | 151.95 | 7277568 |
| 2025-07-07 07:55:00+00:00 | 152.22 | 152.23 | 152.12 | 152.13 | 0 |
| 2025-07-07 08:00:00+00:00 | 152.38 | 152.38 | 152.24 | 152.24 | 3308032 |
| 2025-07-07 08:05:00+00:00 | 152.52 | 152.52 | 152.38 | 152.38 | 65144832 |
| 2025-07-07 08:10:00+00:00 | 152.45 | 152.51 | 152.45 | 152.51 | 5636864 |
| 2025-07-07 08:15:00+00:00 | 152.42 | 152.45 | 152.38 | 152.45 | 14363648 |
| 2025-07-07 08:20:00+00:00 | 152.47 | 152.47 | 152.39 | 152.39 | 4736000 |
| 2025-07-07 08:25:00+00:00 | 152.51 | 152.51 | 152.45 | 152.45 | 5443072 |
| 2025-07-07 08:30:00+00:00 | 152.59 | 152.62 | 152.52 | 152.52 | 11003136 |
| 2025-07-07 08:35:00+00:00 | 152.66 | 152.66 | 152.57 | 152.57 | 0 |
| 2025-07-07 08:40:00+00:00 | 152.72 | 152.80 | 152.72 | 152.77 | 68162816 |
| 2025-07-07 08:45:00+00:00 | 152.63 | 152.72 | 152.63 | 152.72 | 4633856 |
| 2025-07-07 08:50:00+00:00 | 152.62 | 152.64 | 152.62 | 152.62 | 2081280 |
| 2025-07-07 08:55:00+00:00 | 152.66 | 152.66 | 152.59 | 152.59 | 4090624 |
| 2025-07-07 09:00:00+00:00 | 152.44 | 152.66 | 152.44 | 152.66 | 4371200 |
| 2025-07-07 09:05:00+00:00 | 152.45 | 152.45 | 152.43 | 152.43 | 5250816 |
| 2025-07-07 09:10:00+00:00 | 152.49 | 152.49 | 152.44 | 152.44 | 2615552 |
| 2025-07-07 09:15:00+00:00 | 152.38 | 152.48 | 152.38 | 152.48 | 5573120 |
| 2025-07-07 09:20:00+00:00 | 152.41 | 152.41 | 152.38 | 152.38 | 3489792 |
| 2025-07-07 09:25:00+00:00 | 152.30 | 152.38 | 152.30 | 152.38 | 4065280 |
| 2025-07-07 09:30:00+00:00 | 152.27 | 152.28 | 152.27 | 152.28 | 3472384 |
| 2025-07-07 09:35:00+00:00 | 152.38 | 152.38 | 152.27 | 152.27 | 4203776 |
| 2025-07-07 09:40:00+00:00 | 152.40 | 152.45 | 152.39 | 152.45 | 2897664 |
| 2025-07-07 09:45:00+00:00 | 152.30 | 152.40 | 152.30 | 152.40 | 984064 |
| 2025-07-07 09:50:00+00:00 | 152.24 | 152.28 | 152.24 | 152.28 | 0 |
| 2025-07-07 09:55:00+00:00 | 152.22 | 152.22 | 152.18 | 152.18 | 0 |
| 2025-07-07 10:00:00+00:00 | 152.07 | 152.16 | 152.07 | 152.16 | 55554304 |
| 2025-07-07 10:05:00+00:00 | 151.95 | 152.04 | 151.95 | 152.04 | 0 |
| 2025-07-07 10:10:00+00:00 | 151.81 | 151.90 | 151.79 | 151.90 | 0 |
| 2025-07-07 10:15:00+00:00 | 151.98 | 151.98 | 151.84 | 151.84 | 5453824 |
| 2025-07-07 10:20:00+00:00 | 152.06 | 152.07 | 151.99 | 151.99 | 5281280 |
| 2025-07-07 10:25:00+00:00 | 152.01 | 152.03 | 152.01 | 152.03 | 5831424 |
| 2025-07-07 10:30:00+00:00 | 152.00 | 152.02 | 152.00 | 152.02 | 0 |
| 2025-07-07 10:35:00+00:00 | 152.27 | 152.27 | 152.05 | 152.05 | 0 |
| 2025-07-07 10:40:00+00:00 | 152.35 | 152.35 | 152.33 | 152.33 | 62774016 |
| 2025-07-07 10:45:00+00:00 | 152.39 | 152.39 | 152.38 | 152.38 | 6228736 |
| 2025-07-07 10:50:00+00:00 | 152.27 | 152.39 | 152.27 | 152.39 | 1973248 |
| 2025-07-07 10:55:00+00:00 | 152.31 | 152.32 | 152.28 | 152.28 | 4577792 |
| 2025-07-07 11:00:00+00:00 | 152.32 | 152.32 | 152.31 | 152.31 | 2052096 |
| 2025-07-07 11:05:00+00:00 | 152.45 | 152.47 | 152.36 | 152.36 | 0 |
| 2025-07-07 11:10:00+00:00 | 152.49 | 152.50 | 152.45 | 152.45 | 63656448 |
| 2025-07-07 11:15:00+00:00 | 152.30 | 152.49 | 152.30 | 152.49 | 4575744 |
| 2025-07-07 11:20:00+00:00 | 152.25 | 152.30 | 152.23 | 152.30 | 4556800 |
| 2025-07-07 11:25:00+00:00 | 152.84 | 152.84 | 152.42 | 152.42 | 22921728 |
| 2025-07-07 11:30:00+00:00 | 153.01 | 153.25 | 153.01 | 153.24 | 31260160 |
| 2025-07-07 11:35:00+00:00 | 153.07 | 153.07 | 153.02 | 153.05 | 8707584 |
| 2025-07-07 11:40:00+00:00 | 153.20 | 153.20 | 153.12 | 153.12 | 11840256 |
| 2025-07-07 11:45:00+00:00 | 153.15 | 153.26 | 153.15 | 153.21 | 12738048 |
| 2025-07-07 11:50:00+00:00 | 153.06 | 153.14 | 153.06 | 153.14 | 7112960 |
| 2025-07-07 11:55:00+00:00 | 152.98 | 153.01 | 152.98 | 153.01 | 4276992 |
| 2025-07-07 12:00:00+00:00 | 152.76 | 152.91 | 152.76 | 152.91 | 0 |
| 2025-07-07 12:05:00+00:00 | 152.53 | 152.72 | 152.48 | 152.72 | 6715648 |
| 2025-07-07 12:10:00+00:00 | 152.32 | 152.59 | 152.32 | 152.59 | 4403712 |
| 2025-07-07 12:15:00+00:00 | 151.83 | 152.30 | 151.83 | 152.30 | 4386560 |
| 2025-07-07 12:20:00+00:00 | 151.59 | 151.82 | 151.59 | 151.82 | 4832768 |
| 2025-07-07 12:25:00+00:00 | 151.68 | 151.68 | 151.67 | 151.68 | 9931008 |
| 2025-07-07 12:30:00+00:00 | 151.80 | 151.80 | 151.69 | 151.69 | 0 |
| 2025-07-07 12:35:00+00:00 | 151.94 | 151.94 | 151.82 | 151.83 | 3130112 |
| 2025-07-07 12:40:00+00:00 | 152.05 | 152.05 | 152.04 | 152.04 | 57638656 |
| 2025-07-07 12:45:00+00:00 | 152.14 | 152.14 | 152.05 | 152.05 | 713984 |
| 2025-07-07 12:50:00+00:00 | 152.06 | 152.12 | 152.06 | 152.12 | 0 |
| 2025-07-07 12:55:00+00:00 | 151.74 | 151.94 | 151.74 | 151.94 | 0 |
| 2025-07-07 13:00:00+00:00 | 151.70 | 151.74 | 151.70 | 151.71 | 0 |
| 2025-07-07 13:05:00+00:00 | 151.83 | 151.87 | 151.73 | 151.73 | 0 |
| 2025-07-07 13:10:00+00:00 | 151.67 | 151.70 | 151.67 | 151.70 | 506368 |
| 2025-07-07 13:15:00+00:00 | 151.63 | 151.70 | 151.63 | 151.68 | 7697408 |
| 2025-07-07 13:20:00+00:00 | 151.85 | 151.85 | 151.65 | 151.65 | 2728192 |
| 2025-07-07 13:25:00+00:00 | 152.29 | 152.31 | 152.02 | 152.02 | 45056 |
| 2025-07-07 13:30:00+00:00 | 151.78 | 152.26 | 151.78 | 152.26 | 0 |
| 2025-07-07 13:35:00+00:00 | 151.56 | 151.68 | 151.53 | 151.68 | 0 |
| 2025-07-07 13:40:00+00:00 | 151.80 | 151.86 | 151.63 | 151.63 | 0 |
| 2025-07-07 13:45:00+00:00 | 151.59 | 151.80 | 151.59 | 151.80 | 46312192 |
| 2025-07-07 13:50:00+00:00 | 151.96 | 151.96 | 151.95 | 151.95 | 0 |
| 2025-07-07 13:55:00+00:00 | 152.53 | 152.53 | 152.14 | 152.14 | 0 |
| 2025-07-07 14:00:00+00:00 | 152.76 | 152.85 | 152.56 | 152.56 | 0 |
| 2025-07-07 14:05:00+00:00 | 153.06 | 153.06 | 152.90 | 152.90 | 7330560 |
| 2025-07-07 14:10:00+00:00 | 152.78 | 153.07 | 152.78 | 153.07 | 0 |
| 2025-07-07 14:15:00+00:00 | 152.62 | 152.74 | 152.36 | 152.74 | 6072064 |
| 2025-07-07 14:20:00+00:00 | 152.75 | 152.75 | 152.65 | 152.65 | 56546304 |
| 2025-07-07 14:25:00+00:00 | 152.71 | 152.81 | 152.71 | 152.80 | 0 |
| 2025-07-07 14:30:00+00:00 | 152.41 | 152.68 | 152.41 | 152.68 | 0 |
| 2025-07-07 14:35:00+00:00 | 151.92 | 152.17 | 151.92 | 152.17 | 0 |
| 2025-07-07 14:40:00+00:00 | 152.10 | 152.10 | 151.85 | 151.85 | 0 |
| 2025-07-07 14:45:00+00:00 | 152.30 | 152.30 | 152.10 | 152.10 | 0 |
| 2025-07-07 14:50:00+00:00 | 152.08 | 152.28 | 152.08 | 152.28 | 0 |
| 2025-07-07 14:55:00+00:00 | 151.80 | 151.86 | 151.80 | 151.86 | 0 |
| 2025-07-07 15:00:00+00:00 | 151.91 | 151.91 | 151.78 | 151.78 | 0 |
| 2025-07-07 15:05:00+00:00 | 151.74 | 151.84 | 151.62 | 151.84 | 1268224 |
| 2025-07-07 15:10:00+00:00 | 152.19 | 152.19 | 151.82 | 151.82 | 4945664 |
| 2025-07-07 15:15:00+00:00 | 152.23 | 152.31 | 152.22 | 152.22 | 758528 |
| 2025-07-07 15:20:00+00:00 | 151.80 | 152.10 | 151.69 | 152.10 | 51810304 |
| 2025-07-07 15:25:00+00:00 | 152.27 | 152.27 | 151.93 | 151.93 | 1622272 |
| 2025-07-07 15:30:00+00:00 | 152.29 | 152.29 | 152.15 | 152.15 | 0 |
| 2025-07-07 15:35:00+00:00 | 152.23 | 152.30 | 152.23 | 152.28 | 8466944 |
| 2025-07-07 15:40:00+00:00 | 151.85 | 152.06 | 151.85 | 152.06 | 0 |
| 2025-07-07 15:45:00+00:00 | 151.68 | 151.85 | 151.68 | 151.85 | 50497536 |
| 2025-07-07 15:50:00+00:00 | 151.52 | 151.55 | 151.48 | 151.48 | 0 |
| 2025-07-07 15:55:00+00:00 | 151.20 | 151.39 | 151.20 | 151.39 | 2641152 |
| 2025-07-07 16:00:00+00:00 | 151.12 | 151.12 | 151.09 | 151.09 | 0 |
| 2025-07-07 16:05:00+00:00 | 151.21 | 151.26 | 151.14 | 151.15 | 9082368 |
| 2025-07-07 16:10:00+00:00 | 151.31 | 151.31 | 151.29 | 151.31 | 0 |
| 2025-07-07 16:15:00+00:00 | 151.41 | 151.41 | 151.28 | 151.29 | 0 |
| 2025-07-07 16:20:00+00:00 | 150.67 | 151.35 | 150.31 | 151.35 | 44075520 |
| 2025-07-07 16:25:00+00:00 | 150.51 | 150.56 | 150.51 | 150.52 | 39897856 |
| 2025-07-07 16:30:00+00:00 | 150.59 | 150.59 | 150.54 | 150.54 | 4603904 |
| 2025-07-07 16:35:00+00:00 | 150.73 | 150.86 | 150.73 | 150.76 | 1702400 |
| 2025-07-07 16:40:00+00:00 | 150.75 | 150.75 | 150.55 | 150.55 | 42561280 |
| 2025-07-07 16:45:00+00:00 | 150.38 | 150.76 | 150.38 | 150.71 | 0 |
| 2025-07-07 16:50:00+00:00 | 150.51 | 150.52 | 150.41 | 150.41 | 0 |
| 2025-07-07 16:55:00+00:00 | 150.47 | 150.49 | 150.47 | 150.49 | 0 |
| 2025-07-07 17:00:00+00:00 | 150.25 | 150.35 | 150.25 | 150.28 | 18149888 |
| 2025-07-07 17:05:00+00:00 | 150.19 | 150.29 | 150.19 | 150.23 | 16060160 |
| 2025-07-07 17:10:00+00:00 | 150.48 | 150.48 | 150.25 | 150.25 | 12994560 |
| 2025-07-07 17:15:00+00:00 | 150.29 | 150.49 | 150.29 | 150.49 | 0 |
| 2025-07-07 17:20:00+00:00 | 150.22 | 150.29 | 150.22 | 150.29 | 4446208 |
| 2025-07-07 17:25:00+00:00 | 150.03 | 150.14 | 150.03 | 150.14 | 815872 |
| 2025-07-07 17:30:00+00:00 | 150.42 | 150.43 | 150.14 | 150.14 | 7532032 |
| 2025-07-07 17:35:00+00:00 | 150.30 | 150.62 | 150.30 | 150.62 | 58757376 |
| 2025-07-07 17:40:00+00:00 | 150.25 | 150.29 | 150.23 | 150.23 | 1731840 |
| 2025-07-07 17:45:00+00:00 | 149.96 | 150.22 | 149.96 | 150.22 | 3238656 |
| 2025-07-07 17:50:00+00:00 | 150.03 | 150.05 | 150.03 | 150.05 | 11297280 |
| 2025-07-07 17:55:00+00:00 | 149.88 | 149.91 | 149.88 | 149.91 | 6281984 |
| 2025-07-07 18:00:00+00:00 | 150.02 | 150.02 | 149.91 | 149.91 | 0 |
| 2025-07-07 18:05:00+00:00 | 150.17 | 150.17 | 150.03 | 150.03 | 4569088 |
| 2025-07-07 18:10:00+00:00 | 150.14 | 150.26 | 150.14 | 150.26 | 5120256 |
| 2025-07-07 18:15:00+00:00 | 149.96 | 150.16 | 149.96 | 150.16 | 7281664 |
| 2025-07-07 18:20:00+00:00 | 149.58 | 149.58 | 149.53 | 149.55 | 14154496 |
| 2025-07-07 18:25:00+00:00 | 149.44 | 149.68 | 149.44 | 149.68 | 0 |
| 2025-07-07 18:30:00+00:00 | 149.27 | 149.40 | 149.27 | 149.40 | 8877056 |
| 2025-07-07 18:35:00+00:00 | 149.46 | 149.46 | 149.22 | 149.22 | 63269376 |
| 2025-07-07 18:40:00+00:00 | 149.87 | 149.88 | 149.77 | 149.78 | 11976192 |
| 2025-07-07 18:45:00+00:00 | 149.93 | 149.93 | 149.86 | 149.86 | 768256 |
| 2025-07-07 18:50:00+00:00 | 150.01 | 150.01 | 149.93 | 149.93 | 0 |
| 2025-07-07 18:55:00+00:00 | 150.12 | 150.12 | 150.10 | 150.10 | 0 |
| 2025-07-07 19:00:00+00:00 | 150.10 | 150.11 | 150.09 | 150.11 | 75964672 |
| 2025-07-07 19:05:00+00:00 | 149.94 | 150.10 | 149.92 | 150.10 | 0 |
| 2025-07-07 19:10:00+00:00 | 150.05 | 150.07 | 149.92 | 149.92 | 83923712 |
| 2025-07-07 19:15:00+00:00 | 150.27 | 150.27 | 150.03 | 150.04 | 11455488 |
| 2025-07-07 19:20:00+00:00 | 150.56 | 150.56 | 150.33 | 150.33 | 13970944 |
| 2025-07-07 19:25:00+00:00 | 150.56 | 150.56 | 150.56 | 150.56 | 0 |
| 2025-07-07 19:30:00+00:00 | 150.58 | 150.58 | 150.51 | 150.54 | 65747456 |
| 2025-07-07 19:35:00+00:00 | 150.54 | 150.57 | 150.54 | 150.56 | 2155520 |
| 2025-07-07 19:40:00+00:00 | 150.25 | 150.48 | 150.25 | 150.48 | 1079808 |
| 2025-07-07 19:45:00+00:00 | 149.28 | 149.43 | 149.28 | 149.43 | 38896128 |
| 2025-07-07 19:50:00+00:00 | 149.16 | 149.25 | 148.79 | 148.79 | 49933568 |
| 2025-07-07 19:55:00+00:00 | 149.06 | 149.10 | 149.06 | 149.10 | 0 |
| 2025-07-07 20:00:00+00:00 | 148.70 | 149.04 | 148.70 | 149.04 | 79809536 |
| 2025-07-07 20:05:00+00:00 | 148.35 | 148.65 | 148.35 | 148.65 | 0 |
| 2025-07-07 20:10:00+00:00 | 148.11 | 148.30 | 148.11 | 148.30 | 85126912 |
| 2025-07-07 20:15:00+00:00 | 147.99 | 148.17 | 147.99 | 148.17 | 13352448 |
| 2025-07-07 20:20:00+00:00 | 148.09 | 148.09 | 147.97 | 148.02 | 15036672 |
| 2025-07-07 20:25:00+00:00 | 148.37 | 148.42 | 148.37 | 148.42 | 0 |
| 2025-07-07 20:30:00+00:00 | 148.67 | 148.67 | 148.44 | 148.44 | 81476864 |
| 2025-07-07 20:35:00+00:00 | 148.83 | 148.83 | 148.69 | 148.69 | 10507520 |
| 2025-07-07 20:40:00+00:00 | 148.86 | 148.86 | 148.83 | 148.86 | 6606080 |
| 2025-07-07 20:45:00+00:00 | 148.64 | 148.81 | 148.64 | 148.81 | 4901888 |
| 2025-07-07 20:50:00+00:00 | 148.69 | 148.69 | 148.66 | 148.66 | 0 |
| 2025-07-07 20:55:00+00:00 | 148.38 | 148.65 | 148.38 | 148.65 | 80068608 |
| 2025-07-07 21:00:00+00:00 | 148.51 | 148.51 | 148.33 | 148.40 | 0 |
| 2025-07-07 21:05:00+00:00 | 148.52 | 148.52 | 148.49 | 148.52 | 4657664 |
| 2025-07-07 21:10:00+00:00 | 148.60 | 148.61 | 148.59 | 148.61 | 9467648 |
| 2025-07-07 21:15:00+00:00 | 148.43 | 148.56 | 148.43 | 148.56 | 2660864 |
| 2025-07-07 21:20:00+00:00 | 148.30 | 148.44 | 148.30 | 148.44 | 3935488 |
| 2025-07-07 21:25:00+00:00 | 147.93 | 148.18 | 147.93 | 148.18 | 0 |
| 2025-07-07 21:30:00+00:00 | 148.07 | 148.07 | 147.94 | 147.94 | 0 |
| 2025-07-07 21:35:00+00:00 | 148.28 | 148.28 | 148.06 | 148.06 | 0 |
| 2025-07-07 21:40:00+00:00 | 148.42 | 148.57 | 148.42 | 148.57 | 0 |
| 2025-07-07 21:45:00+00:00 | 148.48 | 148.48 | 148.37 | 148.41 | 65247488 |
| 2025-07-07 21:50:00+00:00 | 148.63 | 148.63 | 148.51 | 148.51 | 0 |
| 2025-07-07 21:55:00+00:00 | 148.65 | 148.77 | 148.64 | 148.77 | 1693184 |
| 2025-07-07 22:00:00+00:00 | 148.44 | 148.62 | 148.44 | 148.62 | 0 |
| 2025-07-07 22:05:00+00:00 | 148.33 | 148.39 | 148.25 | 148.39 | 0 |
| 2025-07-07 22:10:00+00:00 | 148.24 | 148.41 | 148.24 | 148.41 | 0 |
| 2025-07-07 22:15:00+00:00 | 148.30 | 148.32 | 148.27 | 148.27 | 0 |
| 2025-07-07 22:20:00+00:00 | 148.12 | 148.30 | 148.12 | 148.30 | 0 |
| 2025-07-07 22:25:00+00:00 | 147.84 | 148.03 | 147.84 | 148.02 | 2203904 |
| 2025-07-07 22:30:00+00:00 | 147.88 | 147.88 | 147.80 | 147.80 | 0 |
| 2025-07-07 22:35:00+00:00 | 148.00 | 148.00 | 147.89 | 147.89 | 3049984 |
| 2025-07-07 22:40:00+00:00 | 148.16 | 148.16 | 148.10 | 148.10 | 3970816 |
| 2025-07-07 22:45:00+00:00 | 148.27 | 148.27 | 148.17 | 148.17 | 1678080 |
| 2025-07-07 22:50:00+00:00 | 148.26 | 148.27 | 148.23 | 148.27 | 0 |
| 2025-07-07 22:55:00+00:00 | 148.36 | 148.36 | 148.32 | 148.32 | 1499392 |
| 2025-07-07 23:00:00+00:00 | 148.55 | 148.55 | 148.37 | 148.37 | 0 |
| 2025-07-07 23:05:00+00:00 | 148.68 | 148.68 | 148.55 | 148.55 | 0 |
| 2025-07-07 23:10:00+00:00 | 148.63 | 148.70 | 148.63 | 148.70 | 1241088 |
| 2025-07-07 23:15:00+00:00 | 148.66 | 148.74 | 148.66 | 148.66 | 1356288 |
| 2025-07-07 23:20:00+00:00 | 148.61 | 148.63 | 148.61 | 148.63 | 0 |
| 2025-07-07 23:25:00+00:00 | 148.54 | 148.55 | 148.54 | 148.55 | 0 |
| 2025-07-07 23:30:00+00:00 | 148.66 | 148.66 | 148.54 | 148.54 | 0 |
| 2025-07-07 23:35:00+00:00 | 148.74 | 148.74 | 148.67 | 148.67 | 3289600 |
| 2025-07-07 23:40:00+00:00 | 148.71 | 148.77 | 148.71 | 148.77 | 815872 |
| 2025-07-07 23:45:00+00:00 | 148.74 | 148.74 | 148.64 | 148.70 | 3556096 |
| 2025-07-07 23:50:00+00:00 | 148.80 | 148.80 | 148.75 | 148.75 | 1215232 |
| 2025-07-07 23:55:00+00:00 | 148.87 | 148.87 | 148.85 | 148.85 | 1156352 |
| 2025-07-08 00:00:00+00:00 | 148.90 | 148.90 | 148.85 | 148.87 | 0 |
| 2025-07-08 00:05:00+00:00 | 148.87 | 148.89 | 148.84 | 148.89 | 5867008 |
| 2025-07-08 00:10:00+00:00 | 149.03 | 149.03 | 148.92 | 148.92 | 4048896 |
| 2025-07-08 00:15:00+00:00 | 149.19 | 149.21 | 149.07 | 149.07 | 6883840 |
| 2025-07-08 00:20:00+00:00 | 149.08 | 149.14 | 149.07 | 149.14 | 305664 |
| 2025-07-08 00:25:00+00:00 | 149.49 | 149.49 | 149.10 | 149.10 | 11764736 |
| 2025-07-08 00:30:00+00:00 | 149.66 | 149.86 | 149.66 | 149.86 | 10264320 |
| 2025-07-08 00:35:00+00:00 | 149.58 | 149.64 | 149.58 | 149.64 | 0 |
| 2025-07-08 00:40:00+00:00 | 149.88 | 149.88 | 149.54 | 149.54 | 2539264 |
| 2025-07-08 00:45:00+00:00 | 149.93 | 149.98 | 149.89 | 149.89 | 0 |
| 2025-07-08 00:50:00+00:00 | 149.30 | 149.79 | 149.23 | 149.79 | 19217152 |
| 2025-07-08 00:55:00+00:00 | 149.32 | 149.40 | 149.32 | 149.40 | 13181696 |
| 2025-07-08 01:00:00+00:00 | 148.99 | 149.30 | 148.99 | 149.30 | 0 |
| 2025-07-08 01:05:00+00:00 | 148.95 | 148.97 | 148.93 | 148.97 | 0 |
| 2025-07-08 01:10:00+00:00 | 148.98 | 148.98 | 148.94 | 148.95 | 0 |
| 2025-07-08 01:15:00+00:00 | 149.12 | 149.12 | 149.01 | 149.01 | 0 |
| 2025-07-08 01:20:00+00:00 | 149.10 | 149.10 | 149.07 | 149.07 | 0 |
| 2025-07-08 01:25:00+00:00 | 149.08 | 149.12 | 149.04 | 149.04 | 1175296 |
| 2025-07-08 01:30:00+00:00 | 148.83 | 148.94 | 148.83 | 148.94 | 1040896 |
| 2025-07-08 01:35:00+00:00 | 148.97 | 148.97 | 148.91 | 148.91 | 641792 |
| 2025-07-08 01:40:00+00:00 | 149.00 | 149.08 | 149.00 | 149.08 | 2722304 |
| 2025-07-08 01:45:00+00:00 | 149.16 | 149.16 | 148.97 | 148.97 | 0 |
| 2025-07-08 01:50:00+00:00 | 149.11 | 149.18 | 149.11 | 149.17 | 1441536 |
| 2025-07-08 01:55:00+00:00 | 148.95 | 149.07 | 148.95 | 149.06 | 77351424 |
| 2025-07-08 02:00:00+00:00 | 148.68 | 148.93 | 148.68 | 148.93 | 0 |
| 2025-07-08 02:05:00+00:00 | 148.68 | 148.72 | 148.68 | 148.71 | 465664 |
| 2025-07-08 02:10:00+00:00 | 148.51 | 148.57 | 148.51 | 148.57 | 0 |
| 2025-07-08 02:15:00+00:00 | 148.55 | 148.63 | 148.55 | 148.57 | 0 |
| 2025-07-08 02:20:00+00:00 | 149.11 | 149.11 | 148.63 | 148.63 | 82379520 |
| 2025-07-08 02:25:00+00:00 | 149.11 | 149.17 | 149.11 | 149.17 | 0 |
| 2025-07-08 02:30:00+00:00 | 148.92 | 149.10 | 148.92 | 149.10 | 6041600 |
| 2025-07-08 02:35:00+00:00 | 148.54 | 148.55 | 148.54 | 148.55 | 9714688 |
| 2025-07-08 02:40:00+00:00 | 148.37 | 148.55 | 148.37 | 148.55 | 3324672 |
| 2025-07-08 02:45:00+00:00 | 148.04 | 148.38 | 148.04 | 148.38 | 7360256 |
| 2025-07-08 02:50:00+00:00 | 148.00 | 148.02 | 147.97 | 148.02 | 5815296 |
| 2025-07-08 02:55:00+00:00 | 148.10 | 148.14 | 148.10 | 148.14 | 2452992 |
| 2025-07-08 03:00:00+00:00 | 148.09 | 148.10 | 148.03 | 148.10 | 0 |
| 2025-07-08 03:05:00+00:00 | 148.39 | 148.41 | 148.11 | 148.11 | 7359744 |
| 2025-07-08 03:10:00+00:00 | 148.41 | 148.41 | 148.35 | 148.35 | 4644864 |
| 2025-07-08 03:15:00+00:00 | 148.46 | 148.46 | 148.42 | 148.42 | 897536 |
| 2025-07-08 03:20:00+00:00 | 148.58 | 148.58 | 148.47 | 148.47 | 5773568 |
| 2025-07-08 03:25:00+00:00 | 148.78 | 148.79 | 148.73 | 148.73 | 927232 |
| 2025-07-08 03:30:00+00:00 | 148.83 | 148.83 | 148.73 | 148.78 | 0 |
| 2025-07-08 03:35:00+00:00 | 148.79 | 148.83 | 148.79 | 148.83 | 0 |
| 2025-07-08 03:40:00+00:00 | 148.88 | 148.88 | 148.74 | 148.74 | 1114624 |
| 2025-07-08 03:45:00+00:00 | 148.70 | 148.87 | 148.70 | 148.87 | 391680 |
| 2025-07-08 03:50:00+00:00 | 148.80 | 148.80 | 148.73 | 148.73 | 0 |
| 2025-07-08 03:55:00+00:00 | 148.71 | 148.82 | 148.71 | 148.82 | 0 |
| 2025-07-08 04:00:00+00:00 | 148.52 | 148.71 | 148.52 | 148.71 | 0 |
| 2025-07-08 04:05:00+00:00 | 148.41 | 148.50 | 148.39 | 148.50 | 0 |
| 2025-07-08 04:10:00+00:00 | 148.43 | 148.43 | 148.43 | 148.43 | 73068032 |
| 2025-07-08 04:15:00+00:00 | 148.39 | 148.45 | 148.39 | 148.45 | 0 |
| 2025-07-08 04:20:00+00:00 | 148.38 | 148.38 | 148.37 | 148.38 | 678912 |
| 2025-07-08 04:25:00+00:00 | 148.41 | 148.42 | 148.41 | 148.42 | 270336 |
| 2025-07-08 04:30:00+00:00 | 148.61 | 148.61 | 148.42 | 148.42 | 4107008 |
| 2025-07-08 04:35:00+00:00 | 148.94 | 148.96 | 148.78 | 148.78 | 9039872 |
| 2025-07-08 04:40:00+00:00 | 148.94 | 148.94 | 148.93 | 148.93 | 4289792 |
| 2025-07-08 04:45:00+00:00 | 148.91 | 148.94 | 148.91 | 148.93 | 1845760 |
| 2025-07-08 04:50:00+00:00 | 148.90 | 148.90 | 148.90 | 148.90 | 249856 |
| 2025-07-08 04:55:00+00:00 | 149.00 | 149.00 | 148.91 | 148.91 | 2555392 |
| 2025-07-08 05:00:00+00:00 | 148.91 | 149.02 | 148.91 | 149.00 | 0 |
| 2025-07-08 05:05:00+00:00 | 148.89 | 148.91 | 148.89 | 148.91 | 0 |
| 2025-07-08 05:10:00+00:00 | 148.79 | 148.88 | 148.79 | 148.88 | 1247744 |
| 2025-07-08 05:15:00+00:00 | 148.70 | 148.76 | 148.70 | 148.76 | 0 |
| 2025-07-08 05:20:00+00:00 | 148.83 | 148.83 | 148.70 | 148.70 | 3556352 |
| 2025-07-08 05:25:00+00:00 | 148.96 | 148.96 | 148.87 | 148.87 | 3937280 |
| 2025-07-08 05:30:00+00:00 | 148.96 | 149.06 | 148.96 | 149.06 | 3953920 |
| 2025-07-08 05:35:00+00:00 | 148.96 | 148.98 | 148.96 | 148.96 | 590336 |
| 2025-07-08 05:40:00+00:00 | 149.13 | 149.13 | 148.98 | 148.98 | 64910848 |
| 2025-07-08 05:45:00+00:00 | 149.32 | 149.32 | 149.15 | 149.15 | 0 |
| 2025-07-08 05:50:00+00:00 | 149.28 | 149.34 | 149.28 | 149.32 | 1184768 |
| 2025-07-08 05:55:00+00:00 | 149.21 | 149.22 | 149.19 | 149.21 | 0 |
| 2025-07-08 06:00:00+00:00 | 149.33 | 149.33 | 149.21 | 149.21 | 0 |
| 2025-07-08 06:05:00+00:00 | 149.45 | 149.45 | 149.37 | 149.37 | 0 |
| 2025-07-08 06:10:00+00:00 | 149.47 | 149.47 | 149.41 | 149.41 | 0 |
| 2025-07-08 06:15:00+00:00 | 149.40 | 149.51 | 149.40 | 149.46 | 5247488 |
| 2025-07-08 06:20:00+00:00 | 149.26 | 149.39 | 149.25 | 149.39 | 1485568 |
| 2025-07-08 06:25:00+00:00 | 149.16 | 149.31 | 149.16 | 149.31 | 1934848 |
| 2025-07-08 06:30:00+00:00 | 149.25 | 149.25 | 149.22 | 149.22 | 68738304 |
| 2025-07-08 06:35:00+00:00 | 149.24 | 149.26 | 149.24 | 149.26 | 0 |
| 2025-07-08 06:40:00+00:00 | 149.13 | 149.21 | 149.13 | 149.19 | 0 |
| 2025-07-08 06:45:00+00:00 | 149.47 | 149.47 | 149.22 | 149.22 | 0 |
| 2025-07-08 06:50:00+00:00 | 149.56 | 149.56 | 149.50 | 149.50 | 70681856 |
| 2025-07-08 06:55:00+00:00 | 149.33 | 149.47 | 149.33 | 149.47 | 0 |
| 2025-07-08 07:00:00+00:00 | 149.25 | 149.27 | 149.25 | 149.27 | 0 |
| 2025-07-08 07:05:00+00:00 | 149.15 | 149.23 | 149.14 | 149.23 | 325888 |
| 2025-07-08 07:10:00+00:00 | 149.13 | 149.13 | 149.11 | 149.11 | 0 |
| 2025-07-08 07:15:00+00:00 | 148.98 | 149.06 | 148.98 | 149.06 | 0 |
| 2025-07-08 07:20:00+00:00 | 148.98 | 148.98 | 148.97 | 148.98 | 0 |
| 2025-07-08 07:25:00+00:00 | 149.09 | 149.09 | 149.03 | 149.03 | 3646208 |
| 2025-07-08 07:30:00+00:00 | 149.22 | 149.22 | 149.08 | 149.08 | 0 |
| 2025-07-08 07:35:00+00:00 | 149.34 | 149.37 | 149.23 | 149.23 | 1379328 |
| 2025-07-08 07:40:00+00:00 | 149.29 | 149.29 | 149.28 | 149.29 | 68785408 |
| 2025-07-08 07:45:00+00:00 | 149.40 | 149.40 | 149.29 | 149.29 | 0 |
| 2025-07-08 07:50:00+00:00 | 149.51 | 149.51 | 149.42 | 149.42 | 0 |
| 2025-07-08 07:55:00+00:00 | 149.64 | 149.65 | 149.59 | 149.59 | 55713536 |
| 2025-07-08 08:00:00+00:00 | 149.68 | 149.68 | 149.65 | 149.65 | 0 |
| 2025-07-08 08:05:00+00:00 | 149.83 | 149.83 | 149.76 | 149.76 | 0 |
| 2025-07-08 08:10:00+00:00 | 149.97 | 149.97 | 149.85 | 149.87 | 1617664 |
| 2025-07-08 08:15:00+00:00 | 150.18 | 150.18 | 149.98 | 149.98 | 6561024 |
| 2025-07-08 08:20:00+00:00 | 150.08 | 150.16 | 150.08 | 150.16 | 0 |
| 2025-07-08 08:25:00+00:00 | 150.01 | 150.11 | 150.01 | 150.09 | 6716672 |
| 2025-07-08 08:30:00+00:00 | 150.07 | 150.07 | 150.01 | 150.01 | 0 |
| 2025-07-08 08:35:00+00:00 | 149.83 | 150.04 | 149.83 | 150.04 | 276992 |
| 2025-07-08 08:40:00+00:00 | 149.73 | 149.75 | 149.72 | 149.74 | 0 |
| 2025-07-08 08:45:00+00:00 | 149.85 | 149.85 | 149.71 | 149.71 | 68833536 |
| 2025-07-08 08:50:00+00:00 | 149.87 | 149.87 | 149.84 | 149.85 | 0 |
| 2025-07-08 08:55:00+00:00 | 149.90 | 149.90 | 149.88 | 149.89 | 1932288 |
| 2025-07-08 09:00:00+00:00 | 149.79 | 149.92 | 149.79 | 149.92 | 0 |
| 2025-07-08 09:05:00+00:00 | 150.01 | 150.01 | 149.85 | 149.85 | 6762496 |
| 2025-07-08 09:10:00+00:00 | 150.15 | 150.15 | 150.09 | 150.09 | 72292608 |
| 2025-07-08 09:15:00+00:00 | 150.38 | 150.38 | 150.21 | 150.21 | 3814656 |
| 2025-07-08 09:20:00+00:00 | 150.19 | 150.34 | 150.16 | 150.34 | 1506304 |
| 2025-07-08 09:25:00+00:00 | 150.27 | 150.27 | 150.21 | 150.21 | 7737088 |
| 2025-07-08 09:30:00+00:00 | 150.34 | 150.39 | 150.29 | 150.29 | 3183360 |
| 2025-07-08 09:35:00+00:00 | 150.25 | 150.25 | 150.23 | 150.25 | 2511616 |
| 2025-07-08 09:40:00+00:00 | 150.38 | 150.38 | 150.29 | 150.29 | 0 |
| 2025-07-08 09:45:00+00:00 | 150.54 | 150.54 | 150.40 | 150.40 | 81319680 |
| 2025-07-08 09:50:00+00:00 | 150.47 | 150.54 | 150.47 | 150.53 | 2230272 |
| 2025-07-08 09:55:00+00:00 | 150.39 | 150.43 | 150.39 | 150.42 | 1615360 |
| 2025-07-08 10:00:00+00:00 | 150.29 | 150.39 | 150.28 | 150.39 | 0 |
| 2025-07-08 10:05:00+00:00 | 150.40 | 150.40 | 150.33 | 150.33 | 0 |
| 2025-07-08 10:10:00+00:00 | 150.49 | 150.51 | 150.49 | 150.50 | 7444480 |
| 2025-07-08 10:15:00+00:00 | 150.73 | 150.73 | 150.54 | 150.54 | 9765376 |
| 2025-07-08 10:20:00+00:00 | 150.79 | 150.79 | 150.70 | 150.70 | 2982400 |
| 2025-07-08 10:25:00+00:00 | 150.96 | 150.97 | 150.94 | 150.94 | 14171392 |
| 2025-07-08 10:30:00+00:00 | 151.09 | 151.09 | 150.96 | 150.96 | 9561600 |
| 2025-07-08 10:35:00+00:00 | 151.18 | 151.19 | 151.10 | 151.10 | 10616576 |
| 2025-07-08 10:40:00+00:00 | 151.16 | 151.22 | 151.16 | 151.22 | 17694976 |
| 2025-07-08 10:45:00+00:00 | 151.16 | 151.26 | 151.16 | 151.19 | 0 |
| 2025-07-08 10:50:00+00:00 | 151.06 | 151.16 | 151.06 | 151.16 | 1914624 |
| 2025-07-08 10:55:00+00:00 | 151.12 | 151.12 | 151.04 | 151.04 | 7318272 |
| 2025-07-08 11:00:00+00:00 | 151.10 | 151.15 | 151.10 | 151.15 | 0 |
| 2025-07-08 11:05:00+00:00 | 151.30 | 151.34 | 151.13 | 151.13 | 90208000 |
| 2025-07-08 11:10:00+00:00 | 151.18 | 151.19 | 151.18 | 151.19 | 9464320 |
| 2025-07-08 11:15:00+00:00 | 151.09 | 151.22 | 151.09 | 151.20 | 7792640 |
| 2025-07-08 11:20:00+00:00 | 151.23 | 151.23 | 151.10 | 151.10 | 73910528 |
| 2025-07-08 11:25:00+00:00 | 151.26 | 151.31 | 151.24 | 151.30 | 0 |
| 2025-07-08 11:30:00+00:00 | 151.31 | 151.34 | 151.31 | 151.34 | 0 |
| 2025-07-08 11:35:00+00:00 | 151.40 | 151.40 | 151.31 | 151.31 | 1346816 |
| 2025-07-08 11:40:00+00:00 | 151.46 | 151.46 | 151.40 | 151.40 | 7506944 |
| 2025-07-08 11:45:00+00:00 | 151.39 | 151.49 | 151.39 | 151.47 | 6990336 |
| 2025-07-08 11:50:00+00:00 | 151.40 | 151.41 | 151.39 | 151.41 | 1921280 |
| 2025-07-08 11:55:00+00:00 | 151.31 | 151.34 | 151.31 | 151.34 | 2355200 |
| 2025-07-08 12:00:00+00:00 | 151.40 | 151.40 | 151.31 | 151.31 | 3974656 |
| 2025-07-08 12:05:00+00:00 | 151.52 | 151.52 | 151.43 | 151.43 | 0 |
| 2025-07-08 12:10:00+00:00 | 151.71 | 151.71 | 151.60 | 151.60 | 0 |
| 2025-07-08 12:15:00+00:00 | 151.75 | 151.79 | 151.75 | 151.79 | 82051584 |
| 2025-07-08 12:20:00+00:00 | 151.67 | 151.75 | 151.67 | 151.75 | 0 |
| 2025-07-08 12:25:00+00:00 | 151.55 | 151.58 | 151.55 | 151.58 | 71252992 |
| 2025-07-08 12:30:00+00:00 | 151.85 | 151.85 | 151.59 | 151.59 | 9931776 |
| 2025-07-08 12:35:00+00:00 | 151.72 | 151.87 | 151.69 | 151.87 | 13143040 |
| 2025-07-08 12:40:00+00:00 | 151.68 | 151.68 | 151.61 | 151.61 | 9899520 |
| 2025-07-08 12:45:00+00:00 | 152.23 | 152.23 | 151.69 | 151.69 | 18136064 |
| 2025-07-08 12:50:00+00:00 | 152.26 | 152.26 | 152.22 | 152.22 | 9432320 |
| 2025-07-08 12:55:00+00:00 | 152.33 | 152.33 | 152.28 | 152.28 | 5598464 |
| 2025-07-08 13:00:00+00:00 | 152.27 | 152.43 | 152.27 | 152.34 | 0 |
| 2025-07-08 13:05:00+00:00 | 152.32 | 152.32 | 152.28 | 152.28 | 4086016 |
| 2025-07-08 13:10:00+00:00 | 152.21 | 152.27 | 152.21 | 152.26 | 7846400 |
| 2025-07-08 13:15:00+00:00 | 152.03 | 152.21 | 152.03 | 152.21 | 0 |
| 2025-07-08 13:20:00+00:00 | 152.15 | 152.15 | 152.03 | 152.03 | 0 |
| 2025-07-08 13:25:00+00:00 | 152.19 | 152.20 | 152.19 | 152.20 | 0 |
| 2025-07-08 13:30:00+00:00 | 151.77 | 152.19 | 151.77 | 152.19 | 70414592 |
| 2025-07-08 13:35:00+00:00 | 151.71 | 151.81 | 151.68 | 151.75 | 7070720 |
| 2025-07-08 13:40:00+00:00 | 152.01 | 152.02 | 151.68 | 151.68 | 3048192 |
| 2025-07-08 13:45:00+00:00 | 152.57 | 152.57 | 152.04 | 152.04 | 15972352 |
| 2025-07-08 13:50:00+00:00 | 152.19 | 152.45 | 152.18 | 152.45 | 10805760 |
| 2025-07-08 13:55:00+00:00 | 152.21 | 152.22 | 152.18 | 152.18 | 1804800 |
| 2025-07-08 14:00:00+00:00 | 151.99 | 152.18 | 151.99 | 152.18 | 0 |
| 2025-07-08 14:05:00+00:00 | 151.55 | 151.79 | 151.55 | 151.79 | 71278336 |
| 2025-07-08 14:10:00+00:00 | 151.41 | 151.48 | 151.41 | 151.48 | 7187712 |
| 2025-07-08 14:15:00+00:00 | 151.27 | 151.43 | 151.27 | 151.43 | 0 |
| 2025-07-08 14:20:00+00:00 | 151.22 | 151.26 | 151.22 | 151.26 | 1665024 |
| 2025-07-08 14:25:00+00:00 | 151.18 | 151.18 | 151.15 | 151.17 | 8739328 |
| 2025-07-08 14:30:00+00:00 | 151.38 | 151.38 | 151.22 | 151.22 | 12641792 |
| 2025-07-08 14:35:00+00:00 | 151.36 | 151.38 | 151.31 | 151.38 | 0 |
| 2025-07-08 14:40:00+00:00 | 151.40 | 151.47 | 151.40 | 151.43 | 0 |
| 2025-07-08 14:45:00+00:00 | 151.32 | 151.39 | 151.29 | 151.39 | 7082496 |
| 2025-07-08 14:50:00+00:00 | 151.11 | 151.30 | 151.11 | 151.30 | 5077248 |
| 2025-07-08 14:55:00+00:00 | 150.77 | 150.80 | 150.75 | 150.80 | 4312064 |
| 2025-07-08 15:00:00+00:00 | 150.94 | 150.94 | 150.78 | 150.78 | 0 |
| 2025-07-08 15:05:00+00:00 | 151.06 | 151.08 | 150.94 | 150.94 | 0 |
| 2025-07-08 15:10:00+00:00 | 150.83 | 150.95 | 150.83 | 150.94 | 0 |
| 2025-07-08 15:15:00+00:00 | 150.92 | 150.92 | 150.78 | 150.85 | 0 |
| 2025-07-08 15:20:00+00:00 | 150.64 | 150.86 | 150.64 | 150.86 | 0 |
| 2025-07-08 15:25:00+00:00 | 150.51 | 150.58 | 150.51 | 150.58 | 1223936 |
| 2025-07-08 15:30:00+00:00 | 150.35 | 150.48 | 150.35 | 150.48 | 4930560 |
| 2025-07-08 15:35:00+00:00 | 150.25 | 150.31 | 150.17 | 150.31 | 1282816 |
| 2025-07-08 15:40:00+00:00 | 150.31 | 150.41 | 150.31 | 150.41 | 251136 |
| 2025-07-08 15:45:00+00:00 | 150.26 | 150.30 | 150.26 | 150.29 | 0 |
| 2025-07-08 15:50:00+00:00 | 150.15 | 150.26 | 150.15 | 150.26 | 76915456 |
| 2025-07-08 15:55:00+00:00 | 149.92 | 150.09 | 149.92 | 150.09 | 0 |
| 2025-07-08 16:00:00+00:00 | 149.98 | 149.98 | 149.89 | 149.89 | 0 |
| 2025-07-08 16:05:00+00:00 | 150.04 | 150.11 | 149.98 | 149.98 | 0 |
| 2025-07-08 16:10:00+00:00 | 149.79 | 149.96 | 149.76 | 149.96 | 1764864 |
| 2025-07-08 16:15:00+00:00 | 149.66 | 149.66 | 149.62 | 149.63 | 54754304 |
| 2025-07-08 16:20:00+00:00 | 149.89 | 149.89 | 149.68 | 149.68 | 0 |
| 2025-07-08 16:25:00+00:00 | 150.39 | 150.39 | 150.10 | 150.10 | 54325248 |
| 2025-07-08 16:30:00+00:00 | 150.29 | 150.40 | 150.29 | 150.37 | 0 |
| 2025-07-08 16:35:00+00:00 | 150.04 | 150.22 | 150.04 | 150.22 | 0 |
| 2025-07-08 16:40:00+00:00 | 150.27 | 150.27 | 150.16 | 150.16 | 0 |
| 2025-07-08 16:45:00+00:00 | 150.28 | 150.28 | 150.23 | 150.28 | 0 |
| 2025-07-08 16:50:00+00:00 | 150.36 | 150.36 | 150.28 | 150.28 | 0 |
| 2025-07-08 16:55:00+00:00 | 150.49 | 150.49 | 150.39 | 150.39 | 76888064 |
| 2025-07-08 17:00:00+00:00 | 150.56 | 150.56 | 150.51 | 150.51 | 0 |
| 2025-07-08 17:05:00+00:00 | 150.88 | 150.88 | 150.58 | 150.58 | 0 |
| 2025-07-08 17:10:00+00:00 | 151.27 | 151.27 | 151.14 | 151.16 | 0 |
| 2025-07-08 17:15:00+00:00 | 151.56 | 151.72 | 151.27 | 151.27 | 30939904 |
| 2025-07-08 17:20:00+00:00 | 151.75 | 151.75 | 151.56 | 151.56 | 8291584 |
| 2025-07-08 17:25:00+00:00 | 151.73 | 151.84 | 151.73 | 151.84 | 5139968 |
| 2025-07-08 17:30:00+00:00 | 151.92 | 151.92 | 151.72 | 151.72 | 6948096 |
| 2025-07-08 17:35:00+00:00 | 151.85 | 151.89 | 151.83 | 151.88 | 0 |
| 2025-07-08 17:40:00+00:00 | 151.78 | 151.85 | 151.78 | 151.84 | 1994240 |
| 2025-07-08 17:45:00+00:00 | 151.87 | 151.87 | 151.76 | 151.76 | 0 |
| 2025-07-08 17:50:00+00:00 | 152.03 | 152.03 | 151.89 | 151.89 | 2784768 |
| 2025-07-08 17:55:00+00:00 | 152.15 | 152.17 | 152.14 | 152.14 | 12113920 |
| 2025-07-08 18:00:00+00:00 | 152.06 | 152.10 | 152.06 | 152.10 | 0 |
| 2025-07-08 18:05:00+00:00 | 151.98 | 151.99 | 151.94 | 151.94 | 1542400 |
| 2025-07-08 18:10:00+00:00 | 152.11 | 152.12 | 152.03 | 152.03 | 4284928 |
| 2025-07-08 18:15:00+00:00 | 152.07 | 152.10 | 152.06 | 152.10 | 0 |
| 2025-07-08 18:20:00+00:00 | 152.12 | 152.12 | 152.07 | 152.07 | 0 |
| 2025-07-08 18:25:00+00:00 | 152.06 | 152.18 | 152.05 | 152.18 | 1849088 |
| 2025-07-08 18:30:00+00:00 | 152.17 | 152.17 | 152.07 | 152.07 | 73860864 |
| 2025-07-08 18:35:00+00:00 | 152.30 | 152.32 | 152.17 | 152.17 | 0 |
| 2025-07-08 18:40:00+00:00 | 152.24 | 152.33 | 152.24 | 152.33 | 0 |
| 2025-07-08 18:45:00+00:00 | 152.48 | 152.48 | 152.31 | 152.31 | 10176256 |
| 2025-07-08 18:50:00+00:00 | 152.56 | 152.56 | 152.45 | 152.45 | 6284288 |
| 2025-07-08 18:55:00+00:00 | 152.75 | 152.75 | 152.65 | 152.65 | 10586112 |
| 2025-07-08 19:00:00+00:00 | 152.68 | 152.79 | 152.68 | 152.79 | 0 |
| 2025-07-08 19:05:00+00:00 | 152.45 | 152.71 | 152.45 | 152.71 | 2598656 |
| 2025-07-08 19:10:00+00:00 | 152.28 | 152.32 | 152.28 | 152.32 | 0 |
| 2025-07-08 19:15:00+00:00 | 152.56 | 152.56 | 152.35 | 152.35 | 90624 |
| 2025-07-08 19:20:00+00:00 | 152.69 | 152.71 | 152.60 | 152.60 | 0 |
| 2025-07-08 19:25:00+00:00 | 152.55 | 152.68 | 152.55 | 152.67 | 0 |
| 2025-07-08 19:30:00+00:00 | 152.27 | 152.54 | 152.27 | 152.54 | 1596672 |
| 2025-07-08 19:35:00+00:00 | 151.75 | 152.07 | 151.74 | 152.07 | 4210176 |
| 2025-07-08 19:40:00+00:00 | 151.66 | 151.66 | 151.65 | 151.65 | 5831680 |
| 2025-07-08 19:45:00+00:00 | 151.64 | 151.65 | 151.64 | 151.65 | 0 |
| 2025-07-08 19:50:00+00:00 | 151.70 | 151.76 | 151.70 | 151.76 | 0 |
| 2025-07-08 19:55:00+00:00 | 151.41 | 151.52 | 151.41 | 151.52 | 0 |
| 2025-07-08 20:00:00+00:00 | 151.55 | 151.64 | 151.47 | 151.47 | 0 |
| 2025-07-08 20:05:00+00:00 | 151.53 | 151.55 | 151.53 | 151.55 | 0 |
| 2025-07-08 20:10:00+00:00 | 151.32 | 151.46 | 151.32 | 151.46 | 59722496 |
| 2025-07-08 20:15:00+00:00 | 150.88 | 151.30 | 150.88 | 151.30 | 0 |
| 2025-07-08 20:20:00+00:00 | 150.97 | 150.97 | 150.88 | 150.88 | 1169920 |
| 2025-07-08 20:25:00+00:00 | 151.34 | 151.36 | 151.10 | 151.10 | 0 |
| 2025-07-08 20:30:00+00:00 | 151.11 | 151.26 | 151.11 | 151.26 | 0 |
| 2025-07-08 20:35:00+00:00 | 150.93 | 151.07 | 150.93 | 151.07 | 3612672 |
| 2025-07-08 20:40:00+00:00 | 150.95 | 150.95 | 150.90 | 150.90 | 4406272 |
| 2025-07-08 20:45:00+00:00 | 150.69 | 150.93 | 150.69 | 150.93 | 119296 |
| 2025-07-08 20:50:00+00:00 | 150.53 | 150.65 | 150.53 | 150.65 | 7131392 |
| 2025-07-08 20:55:00+00:00 | 150.26 | 150.37 | 150.26 | 150.37 | 21043712 |
| 2025-07-08 21:00:00+00:00 | 150.17 | 150.17 | 150.13 | 150.14 | 7184640 |
| 2025-07-08 21:05:00+00:00 | 150.32 | 150.32 | 150.18 | 150.18 | 11063552 |
| 2025-07-08 21:10:00+00:00 | 150.47 | 150.47 | 150.38 | 150.38 | 8052992 |
| 2025-07-08 21:15:00+00:00 | 150.45 | 150.49 | 150.45 | 150.47 | 11856128 |
| 2025-07-08 21:20:00+00:00 | 150.36 | 150.44 | 150.36 | 150.44 | 0 |
| 2025-07-08 21:25:00+00:00 | 150.12 | 150.20 | 150.12 | 150.20 | 2983680 |
| 2025-07-08 21:30:00+00:00 | 150.33 | 150.33 | 150.16 | 150.16 | 9285120 |
| 2025-07-08 21:35:00+00:00 | 150.32 | 150.46 | 150.32 | 150.46 | 519936 |
| 2025-07-08 21:40:00+00:00 | 150.50 | 150.50 | 150.33 | 150.33 | 7388928 |
| 2025-07-08 21:45:00+00:00 | 150.72 | 150.72 | 150.56 | 150.56 | 990208 |
| 2025-07-08 21:50:00+00:00 | 150.70 | 150.74 | 150.69 | 150.74 | 2392064 |
| 2025-07-08 21:55:00+00:00 | 150.62 | 150.70 | 150.58 | 150.70 | 3750400 |
| 2025-07-08 22:00:00+00:00 | 150.98 | 150.98 | 150.66 | 150.66 | 0 |
| 2025-07-08 22:05:00+00:00 | 150.77 | 150.91 | 150.69 | 150.91 | 66760704 |
| 2025-07-08 22:10:00+00:00 | 150.84 | 150.86 | 150.83 | 150.86 | 0 |
| 2025-07-08 22:15:00+00:00 | 150.81 | 150.86 | 150.81 | 150.85 | 0 |
| 2025-07-08 22:20:00+00:00 | 150.87 | 150.87 | 150.82 | 150.82 | 0 |
| 2025-07-08 22:25:00+00:00 | 150.96 | 150.96 | 150.95 | 150.95 | 0 |
| 2025-07-08 22:30:00+00:00 | 151.10 | 151.10 | 150.97 | 150.97 | 68423424 |
| 2025-07-08 22:35:00+00:00 | 151.11 | 151.11 | 151.10 | 151.11 | 0 |
| 2025-07-08 22:40:00+00:00 | 151.15 | 151.15 | 151.14 | 151.15 | 0 |
| 2025-07-08 22:45:00+00:00 | 151.40 | 151.40 | 151.27 | 151.27 | 0 |
| 2025-07-08 22:50:00+00:00 | 151.37 | 151.41 | 151.37 | 151.41 | 123136 |
| 2025-07-08 22:55:00+00:00 | 151.47 | 151.47 | 151.39 | 151.39 | 70722560 |
| 2025-07-08 23:00:00+00:00 | 151.55 | 151.59 | 151.48 | 151.48 | 0 |
| 2025-07-08 23:05:00+00:00 | 151.51 | 151.54 | 151.49 | 151.54 | 0 |
| 2025-07-08 23:10:00+00:00 | 151.64 | 151.64 | 151.59 | 151.59 | 0 |
| 2025-07-08 23:15:00+00:00 | 151.56 | 151.68 | 151.56 | 151.65 | 71979008 |
| 2025-07-08 23:20:00+00:00 | 151.60 | 151.64 | 151.57 | 151.57 | 1770752 |
| 2025-07-08 23:25:00+00:00 | 151.50 | 151.52 | 151.50 | 151.52 | 1992960 |
| 2025-07-08 23:30:00+00:00 | 151.64 | 151.64 | 151.49 | 151.49 | 3745792 |
| 2025-07-08 23:35:00+00:00 | 151.78 | 151.78 | 151.65 | 151.65 | 0 |
| 2025-07-08 23:40:00+00:00 | 151.82 | 151.85 | 151.80 | 151.80 | 1185024 |
| 2025-07-08 23:45:00+00:00 | 151.85 | 151.85 | 151.83 | 151.83 | 0 |
| 2025-07-08 23:50:00+00:00 | 151.85 | 151.86 | 151.85 | 151.86 | 0 |
| 2025-07-08 23:55:00+00:00 | 151.81 | 151.82 | 151.81 | 151.82 | 0 |
| 2025-07-09 00:00:00+00:00 | 151.61 | 151.79 | 151.61 | 151.79 | 0 |
| 2025-07-09 00:05:00+00:00 | 151.61 | 151.61 | 151.59 | 151.59 | 0 |
| 2025-07-09 00:10:00+00:00 | 151.60 | 151.66 | 151.60 | 151.66 | 63923456 |
| 2025-07-09 00:15:00+00:00 | 151.46 | 151.60 | 151.46 | 151.60 | 0 |
| 2025-07-09 00:20:00+00:00 | 151.57 | 151.57 | 151.48 | 151.48 | 0 |
| 2025-07-09 00:25:00+00:00 | 151.42 | 151.55 | 151.42 | 151.55 | 0 |
| 2025-07-09 00:30:00+00:00 | 151.29 | 151.42 | 151.29 | 151.42 | 0 |
| 2025-07-09 00:35:00+00:00 | 151.22 | 151.28 | 151.21 | 151.28 | 0 |
| 2025-07-09 00:40:00+00:00 | 151.40 | 151.40 | 151.22 | 151.22 | 0 |
| 2025-07-09 00:45:00+00:00 | 151.63 | 151.63 | 151.41 | 151.41 | 0 |
| 2025-07-09 00:50:00+00:00 | 151.55 | 151.61 | 151.55 | 151.61 | 48685312 |
| 2025-07-09 00:55:00+00:00 | 151.69 | 151.70 | 151.61 | 151.61 | 0 |
| 2025-07-09 01:00:00+00:00 | 151.76 | 151.76 | 151.71 | 151.71 | 0 |
| 2025-07-09 01:05:00+00:00 | 151.99 | 152.00 | 151.79 | 151.79 | 969728 |
| 2025-07-09 01:10:00+00:00 | 152.07 | 152.12 | 152.07 | 152.12 | 7476992 |
| 2025-07-09 01:15:00+00:00 | 152.09 | 152.09 | 152.08 | 152.08 | 2101248 |
| 2025-07-09 01:20:00+00:00 | 151.88 | 151.99 | 151.88 | 151.99 | 0 |
| 2025-07-09 01:25:00+00:00 | 151.81 | 151.86 | 151.81 | 151.83 | 0 |
| 2025-07-09 01:30:00+00:00 | 151.58 | 151.79 | 151.58 | 151.79 | 0 |
| 2025-07-09 01:35:00+00:00 | 151.35 | 151.44 | 151.35 | 151.44 | 2393088 |
| 2025-07-09 01:40:00+00:00 | 151.36 | 151.36 | 151.26 | 151.26 | 69094912 |
| 2025-07-09 01:45:00+00:00 | 151.41 | 151.41 | 151.36 | 151.36 | 0 |
| 2025-07-09 01:50:00+00:00 | 151.43 | 151.46 | 151.41 | 151.41 | 0 |
| 2025-07-09 01:55:00+00:00 | 151.48 | 151.48 | 151.37 | 151.37 | 0 |
| 2025-07-09 02:00:00+00:00 | 151.53 | 151.53 | 151.47 | 151.47 | 53276416 |
| 2025-07-09 02:05:00+00:00 | 151.54 | 151.54 | 151.53 | 151.53 | 0 |
| 2025-07-09 02:10:00+00:00 | 151.68 | 151.68 | 151.58 | 151.59 | 0 |
| 2025-07-09 02:15:00+00:00 | 151.77 | 151.79 | 151.69 | 151.69 | 0 |
| 2025-07-09 02:20:00+00:00 | 151.57 | 151.71 | 151.56 | 151.71 | 0 |
| 2025-07-09 02:25:00+00:00 | 151.64 | 151.64 | 151.56 | 151.56 | 0 |
| 2025-07-09 02:30:00+00:00 | 151.86 | 151.86 | 151.67 | 151.67 | 1201408 |
| 2025-07-09 02:35:00+00:00 | 151.97 | 152.11 | 151.97 | 152.11 | 0 |
| 2025-07-09 02:40:00+00:00 | 151.95 | 151.95 | 151.91 | 151.92 | 0 |
| 2025-07-09 02:45:00+00:00 | 151.90 | 152.01 | 151.90 | 151.95 | 58070272 |
| 2025-07-09 02:50:00+00:00 | 151.89 | 151.92 | 151.89 | 151.92 | 0 |
| 2025-07-09 02:55:00+00:00 | 151.79 | 151.91 | 151.79 | 151.90 | 0 |
| 2025-07-09 03:00:00+00:00 | 151.98 | 151.98 | 151.81 | 151.81 | 0 |
| 2025-07-09 03:05:00+00:00 | 151.99 | 151.99 | 151.97 | 151.97 | 0 |
| 2025-07-09 03:10:00+00:00 | 151.84 | 152.00 | 151.84 | 152.00 | 64193280 |
| 2025-07-09 03:15:00+00:00 | 151.74 | 151.83 | 151.68 | 151.83 | 7241216 |
| 2025-07-09 03:20:00+00:00 | 151.79 | 151.79 | 151.74 | 151.74 | 0 |
| 2025-07-09 03:25:00+00:00 | 151.86 | 151.86 | 151.82 | 151.82 | 0 |
| 2025-07-09 03:30:00+00:00 | 151.78 | 151.93 | 151.78 | 151.93 | 2457344 |
| 2025-07-09 03:35:00+00:00 | 151.41 | 151.78 | 151.39 | 151.78 | 10917888 |
| 2025-07-09 03:40:00+00:00 | 151.41 | 151.42 | 151.41 | 151.42 | 1324288 |
| 2025-07-09 03:45:00+00:00 | 151.39 | 151.41 | 151.37 | 151.41 | 1230848 |
| 2025-07-09 03:50:00+00:00 | 151.36 | 151.36 | 151.33 | 151.33 | 2778368 |
| 2025-07-09 03:55:00+00:00 | 151.36 | 151.37 | 151.34 | 151.34 | 3155200 |
| 2025-07-09 04:00:00+00:00 | 151.41 | 151.41 | 151.35 | 151.36 | 0 |
| 2025-07-09 04:05:00+00:00 | 151.34 | 151.40 | 151.34 | 151.40 | 0 |
| 2025-07-09 04:10:00+00:00 | 151.30 | 151.34 | 151.30 | 151.34 | 3894016 |
| 2025-07-09 04:15:00+00:00 | 150.97 | 151.26 | 150.97 | 151.26 | 7767296 |
| 2025-07-09 04:20:00+00:00 | 150.87 | 150.96 | 150.87 | 150.96 | 1868288 |
| 2025-07-09 04:25:00+00:00 | 150.72 | 150.83 | 150.72 | 150.83 | 11336704 |
| 2025-07-09 04:30:00+00:00 | 150.85 | 150.85 | 150.79 | 150.79 | 9254912 |
| 2025-07-09 04:35:00+00:00 | 150.90 | 150.90 | 150.85 | 150.85 | 345344 |
| 2025-07-09 04:40:00+00:00 | 151.10 | 151.10 | 151.00 | 151.00 | 4484608 |
| 2025-07-09 04:45:00+00:00 | 151.11 | 151.11 | 151.05 | 151.09 | 4003072 |
| 2025-07-09 04:50:00+00:00 | 151.13 | 151.13 | 151.11 | 151.11 | 0 |
| 2025-07-09 04:55:00+00:00 | 151.18 | 151.18 | 151.14 | 151.14 | 2075904 |
| 2025-07-09 05:00:00+00:00 | 151.37 | 151.37 | 151.17 | 151.17 | 1723392 |
| 2025-07-09 05:05:00+00:00 | 151.42 | 151.42 | 151.37 | 151.37 | 2704640 |
| 2025-07-09 05:10:00+00:00 | 151.41 | 151.47 | 151.41 | 151.47 | 2197504 |
| 2025-07-09 05:15:00+00:00 | 151.59 | 151.59 | 151.41 | 151.41 | 4201984 |
| 2025-07-09 05:20:00+00:00 | 151.64 | 151.64 | 151.59 | 151.59 | 0 |
| 2025-07-09 05:25:00+00:00 | 151.56 | 151.65 | 151.56 | 151.65 | 0 |
| 2025-07-09 05:30:00+00:00 | 151.57 | 151.57 | 151.55 | 151.56 | 0 |
| 2025-07-09 05:35:00+00:00 | 152.32 | 152.32 | 151.63 | 151.63 | 34481920 |
| 2025-07-09 05:40:00+00:00 | 153.42 | 153.42 | 153.02 | 153.02 | 105744896 |
| 2025-07-09 05:45:00+00:00 | 152.94 | 153.67 | 152.94 | 153.41 | 8507904 |
| 2025-07-09 05:50:00+00:00 | 153.08 | 153.11 | 152.98 | 152.98 | 81560832 |
| 2025-07-09 05:55:00+00:00 | 153.12 | 153.12 | 153.04 | 153.04 | 11877888 |
| 2025-07-09 06:00:00+00:00 | 153.16 | 153.26 | 153.13 | 153.13 | 14648064 |
| 2025-07-09 06:05:00+00:00 | 152.72 | 153.09 | 152.72 | 153.09 | 5618944 |
| 2025-07-09 06:10:00+00:00 | 152.56 | 152.60 | 152.56 | 152.60 | 14545664 |
| 2025-07-09 06:15:00+00:00 | 152.69 | 152.69 | 152.58 | 152.58 | 6443264 |
| 2025-07-09 06:20:00+00:00 | 152.83 | 152.83 | 152.72 | 152.72 | 2991360 |
| 2025-07-09 06:25:00+00:00 | 152.62 | 152.77 | 152.62 | 152.77 | 10339328 |
| 2025-07-09 06:30:00+00:00 | 152.60 | 152.60 | 152.54 | 152.54 | 5218816 |
| 2025-07-09 06:35:00+00:00 | 152.69 | 152.69 | 152.63 | 152.63 | 755200 |
| 2025-07-09 06:40:00+00:00 | 152.58 | 152.70 | 152.58 | 152.70 | 0 |
| 2025-07-09 06:45:00+00:00 | 152.67 | 152.67 | 152.58 | 152.58 | 73403648 |
| 2025-07-09 06:50:00+00:00 | 152.80 | 152.80 | 152.68 | 152.68 | 338688 |
| 2025-07-09 06:55:00+00:00 | 152.93 | 152.95 | 152.92 | 152.94 | 0 |
| 2025-07-09 07:00:00+00:00 | 152.89 | 152.93 | 152.89 | 152.93 | 71596032 |
| 2025-07-09 07:05:00+00:00 | 152.91 | 152.93 | 152.89 | 152.89 | 2418944 |
| 2025-07-09 07:10:00+00:00 | 152.79 | 152.85 | 152.79 | 152.85 | 0 |
| 2025-07-09 07:15:00+00:00 | 152.79 | 152.79 | 152.69 | 152.79 | 1533184 |
| 2025-07-09 07:20:00+00:00 | 152.87 | 152.88 | 152.81 | 152.81 | 0 |
| 2025-07-09 07:25:00+00:00 | 153.01 | 153.01 | 152.83 | 152.83 | 2373120 |
| 2025-07-09 07:30:00+00:00 | 153.17 | 153.17 | 153.01 | 153.01 | 2295808 |
| 2025-07-09 07:35:00+00:00 | 153.09 | 153.17 | 153.09 | 153.17 | 0 |
| 2025-07-09 07:40:00+00:00 | 153.02 | 153.04 | 153.01 | 153.03 | 3515648 |
| 2025-07-09 07:45:00+00:00 | 152.89 | 152.96 | 152.86 | 152.96 | 3606528 |
| 2025-07-09 07:50:00+00:00 | 152.97 | 152.97 | 152.91 | 152.91 | 0 |
| 2025-07-09 07:55:00+00:00 | 153.03 | 153.03 | 152.96 | 152.96 | 0 |
| 2025-07-09 08:00:00+00:00 | 152.99 | 153.03 | 152.99 | 153.02 | 0 |
| 2025-07-09 08:05:00+00:00 | 152.98 | 153.00 | 152.97 | 153.00 | 0 |
| 2025-07-09 08:10:00+00:00 | 152.94 | 152.98 | 152.94 | 152.98 | 0 |
| 2025-07-09 08:15:00+00:00 | 153.04 | 153.04 | 152.94 | 152.94 | 70552576 |
| 2025-07-09 08:20:00+00:00 | 153.01 | 153.05 | 153.01 | 153.01 | 0 |
| 2025-07-09 08:25:00+00:00 | 152.78 | 152.92 | 152.77 | 152.92 | 0 |
| 2025-07-09 08:30:00+00:00 | 152.84 | 152.84 | 152.78 | 152.78 | 0 |
| 2025-07-09 08:35:00+00:00 | 152.88 | 152.88 | 152.85 | 152.85 | 0 |
| 2025-07-09 08:40:00+00:00 | 152.76 | 152.84 | 152.76 | 152.84 | 0 |
| 2025-07-09 08:45:00+00:00 | 152.55 | 152.77 | 152.55 | 152.77 | 0 |
| 2025-07-09 08:50:00+00:00 | 152.60 | 152.60 | 152.56 | 152.56 | 73933568 |
| 2025-07-09 08:55:00+00:00 | 152.53 | 152.63 | 152.53 | 152.63 | 3428608 |
| 2025-07-09 09:00:00+00:00 | 152.52 | 152.52 | 152.51 | 152.51 | 0 |
| 2025-07-09 09:05:00+00:00 | 152.45 | 152.51 | 152.42 | 152.51 | 0 |
| 2025-07-09 09:10:00+00:00 | 152.45 | 152.46 | 152.45 | 152.46 | 0 |
| 2025-07-09 09:15:00+00:00 | 152.49 | 152.49 | 152.42 | 152.45 | 2013184 |
| 2025-07-09 09:20:00+00:00 | 152.53 | 152.53 | 152.49 | 152.49 | 0 |
| 2025-07-09 09:25:00+00:00 | 152.61 | 152.65 | 152.61 | 152.63 | 0 |
| 2025-07-09 09:30:00+00:00 | 152.58 | 152.61 | 152.56 | 152.61 | 68972800 |
| 2025-07-09 09:35:00+00:00 | 152.58 | 152.59 | 152.58 | 152.59 | 0 |
| 2025-07-09 09:40:00+00:00 | 152.61 | 152.61 | 152.59 | 152.59 | 0 |
| 2025-07-09 09:45:00+00:00 | 152.74 | 152.74 | 152.62 | 152.62 | 0 |
| 2025-07-09 09:50:00+00:00 | 152.81 | 152.81 | 152.76 | 152.76 | 0 |
| 2025-07-09 09:55:00+00:00 | 152.92 | 152.92 | 152.82 | 152.82 | 1412608 |
| 2025-07-09 10:00:00+00:00 | 152.84 | 152.91 | 152.84 | 152.91 | 0 |
| 2025-07-09 10:05:00+00:00 | 152.76 | 152.79 | 152.75 | 152.79 | 0 |
| 2025-07-09 10:10:00+00:00 | 152.76 | 152.77 | 152.74 | 152.74 | 0 |
| 2025-07-09 10:15:00+00:00 | 152.85 | 152.86 | 152.79 | 152.79 | 0 |
| 2025-07-09 10:20:00+00:00 | 152.76 | 152.82 | 152.76 | 152.82 | 0 |
| 2025-07-09 10:25:00+00:00 | 152.72 | 152.75 | 152.71 | 152.75 | 59470336 |
| 2025-07-09 10:30:00+00:00 | 152.83 | 152.83 | 152.74 | 152.74 | 0 |
| 2025-07-09 10:35:00+00:00 | 152.99 | 152.99 | 152.84 | 152.84 | 1669632 |
| 2025-07-09 10:40:00+00:00 | 153.10 | 153.10 | 153.04 | 153.04 | 0 |
| 2025-07-09 10:45:00+00:00 | 153.15 | 153.15 | 153.12 | 153.12 | 0 |
| 2025-07-09 10:50:00+00:00 | 153.16 | 153.19 | 153.15 | 153.15 | 0 |
| 2025-07-09 10:55:00+00:00 | 153.13 | 153.13 | 153.07 | 153.07 | 0 |
| 2025-07-09 11:00:00+00:00 | 153.18 | 153.18 | 153.13 | 153.13 | 0 |
| 2025-07-09 11:05:00+00:00 | 153.27 | 153.27 | 153.19 | 153.19 | 55831808 |
| 2025-07-09 11:10:00+00:00 | 153.35 | 153.35 | 153.32 | 153.32 | 0 |
| 2025-07-09 11:15:00+00:00 | 153.41 | 153.42 | 153.41 | 153.42 | 2075904 |
| 2025-07-09 11:20:00+00:00 | 153.35 | 153.43 | 153.35 | 153.43 | 136960 |
| 2025-07-09 11:25:00+00:00 | 153.31 | 153.32 | 153.30 | 153.32 | 0 |
| 2025-07-09 11:30:00+00:00 | 153.47 | 153.47 | 153.32 | 153.32 | 0 |
| 2025-07-09 11:35:00+00:00 | 153.64 | 153.64 | 153.48 | 153.48 | 2704128 |
| 2025-07-09 11:40:00+00:00 | 153.43 | 153.60 | 153.43 | 153.60 | 289536 |
| 2025-07-09 11:45:00+00:00 | 154.07 | 154.07 | 153.43 | 153.43 | 41839872 |
| 2025-07-09 11:50:00+00:00 | 153.94 | 154.06 | 153.94 | 154.06 | 1227008 |
| 2025-07-09 11:55:00+00:00 | 153.76 | 153.87 | 153.76 | 153.87 | 3057920 |
| 2025-07-09 12:00:00+00:00 | 153.68 | 153.76 | 153.68 | 153.76 | 0 |
| 2025-07-09 12:05:00+00:00 | 153.72 | 153.72 | 153.67 | 153.67 | 75357440 |
| 2025-07-09 12:10:00+00:00 | 154.05 | 154.05 | 153.80 | 153.80 | 14218496 |
| 2025-07-09 12:15:00+00:00 | 154.27 | 154.35 | 154.07 | 154.07 | 19949824 |
| 2025-07-09 12:20:00+00:00 | 154.42 | 154.48 | 154.34 | 154.34 | 14013696 |
| 2025-07-09 12:25:00+00:00 | 154.44 | 154.45 | 154.43 | 154.44 | 15131392 |
| 2025-07-09 12:30:00+00:00 | 154.03 | 154.37 | 154.03 | 154.37 | 0 |
| 2025-07-09 12:35:00+00:00 | 154.15 | 154.15 | 154.07 | 154.07 | 0 |
| 2025-07-09 12:40:00+00:00 | 154.29 | 154.29 | 154.21 | 154.21 | 0 |
| 2025-07-09 12:45:00+00:00 | 154.20 | 154.42 | 154.20 | 154.30 | 75528448 |
| 2025-07-09 12:50:00+00:00 | 154.41 | 154.44 | 154.28 | 154.28 | 0 |
| 2025-07-09 12:55:00+00:00 | 154.17 | 154.40 | 154.17 | 154.40 | 3401728 |
| 2025-07-09 13:00:00+00:00 | 154.27 | 154.27 | 154.15 | 154.17 | 0 |
| 2025-07-09 13:05:00+00:00 | 154.56 | 154.56 | 154.28 | 154.28 | 9831424 |
| 2025-07-09 13:10:00+00:00 | 154.72 | 154.73 | 154.68 | 154.68 | 11504640 |
| 2025-07-09 13:15:00+00:00 | 154.75 | 154.75 | 154.65 | 154.71 | 2498048 |
| 2025-07-09 13:20:00+00:00 | 154.58 | 154.71 | 154.58 | 154.71 | 0 |
| 2025-07-09 13:25:00+00:00 | 154.24 | 154.47 | 154.24 | 154.47 | 10206464 |
| 2025-07-09 13:30:00+00:00 | 154.28 | 154.28 | 154.25 | 154.25 | 9104896 |
| 2025-07-09 13:35:00+00:00 | 154.12 | 154.28 | 154.12 | 154.28 | 0 |
| 2025-07-09 13:40:00+00:00 | 154.09 | 154.13 | 154.09 | 154.11 | 74666240 |
| 2025-07-09 13:45:00+00:00 | 154.22 | 154.22 | 154.10 | 154.10 | 0 |
| 2025-07-09 13:50:00+00:00 | 154.22 | 154.27 | 154.22 | 154.27 | 0 |
| 2025-07-09 13:55:00+00:00 | 153.82 | 154.02 | 153.82 | 154.02 | 12224768 |
| 2025-07-09 14:00:00+00:00 | 153.60 | 153.78 | 153.60 | 153.78 | 0 |
| 2025-07-09 14:05:00+00:00 | 153.72 | 153.73 | 153.64 | 153.64 | 578816 |
| 2025-07-09 14:10:00+00:00 | 153.92 | 153.92 | 153.75 | 153.75 | 0 |
| 2025-07-09 14:15:00+00:00 | 154.33 | 154.33 | 153.91 | 153.91 | 0 |
| 2025-07-09 14:20:00+00:00 | 154.60 | 154.60 | 154.56 | 154.56 | 4477696 |
| 2025-07-09 14:25:00+00:00 | 155.00 | 155.06 | 154.74 | 154.74 | 48623872 |
| 2025-07-09 14:30:00+00:00 | 153.90 | 154.05 | 153.90 | 154.05 | 27164160 |
| 2025-07-09 14:35:00+00:00 | 153.42 | 153.89 | 153.35 | 153.89 | 13149696 |
| 2025-07-09 14:40:00+00:00 | 153.46 | 153.46 | 153.43 | 153.43 | 15591168 |
| 2025-07-09 14:45:00+00:00 | 153.43 | 153.46 | 153.39 | 153.46 | 2254080 |
| 2025-07-09 14:50:00+00:00 | 153.27 | 153.28 | 153.21 | 153.21 | 19199488 |
| 2025-07-09 14:55:00+00:00 | 153.86 | 153.89 | 153.26 | 153.26 | 25594624 |
| 2025-07-09 15:00:00+00:00 | 154.18 | 154.18 | 153.79 | 153.87 | 0 |
| 2025-07-09 15:05:00+00:00 | 154.32 | 154.36 | 154.19 | 154.19 | 12900864 |
| 2025-07-09 15:10:00+00:00 | 153.85 | 154.06 | 153.85 | 154.06 | 0 |
| 2025-07-09 15:15:00+00:00 | 153.58 | 153.58 | 153.55 | 153.58 | 0 |
| 2025-07-09 15:20:00+00:00 | 153.80 | 153.80 | 153.63 | 153.63 | 75010304 |
| 2025-07-09 15:25:00+00:00 | 153.87 | 153.88 | 153.87 | 153.88 | 0 |
| 2025-07-09 15:30:00+00:00 | 153.82 | 153.83 | 153.78 | 153.83 | 0 |
| 2025-07-09 15:35:00+00:00 | 154.05 | 154.08 | 153.85 | 153.85 | 3548928 |
| 2025-07-09 15:40:00+00:00 | 153.99 | 154.04 | 153.99 | 154.03 | 7662080 |
| 2025-07-09 15:45:00+00:00 | 154.10 | 154.10 | 153.99 | 154.00 | 2620416 |
| 2025-07-09 15:50:00+00:00 | 154.03 | 154.06 | 154.03 | 154.06 | 677120 |
| 2025-07-09 15:55:00+00:00 | 153.95 | 153.95 | 153.87 | 153.95 | 704256 |
| 2025-07-09 16:00:00+00:00 | 154.10 | 154.10 | 153.91 | 153.91 | 0 |
| 2025-07-09 16:05:00+00:00 | 153.95 | 154.08 | 153.94 | 154.08 | 0 |
| 2025-07-09 16:10:00+00:00 | 154.13 | 154.14 | 153.85 | 153.85 | 79357952 |
| 2025-07-09 16:15:00+00:00 | 154.42 | 154.42 | 154.29 | 154.36 | 0 |
| 2025-07-09 16:20:00+00:00 | 154.55 | 154.59 | 154.50 | 154.51 | 1825536 |
| 2025-07-09 16:25:00+00:00 | 154.39 | 154.45 | 154.39 | 154.45 | 0 |
| 2025-07-09 16:30:00+00:00 | 154.46 | 154.46 | 154.36 | 154.37 | 0 |
| 2025-07-09 16:35:00+00:00 | 154.61 | 154.61 | 154.48 | 154.49 | 2438656 |
| 2025-07-09 16:40:00+00:00 | 154.60 | 154.62 | 154.60 | 154.61 | 0 |
| 2025-07-09 16:45:00+00:00 | 154.68 | 154.68 | 154.57 | 154.61 | 2414592 |
| 2025-07-09 16:50:00+00:00 | 154.91 | 154.91 | 154.89 | 154.89 | 84169472 |
| 2025-07-09 16:55:00+00:00 | 154.85 | 154.98 | 154.85 | 154.98 | 6030336 |
| 2025-07-09 17:00:00+00:00 | 154.85 | 154.89 | 154.85 | 154.89 | 0 |
| 2025-07-09 17:05:00+00:00 | 154.79 | 154.79 | 154.72 | 154.73 | 0 |
| 2025-07-09 17:10:00+00:00 | 154.67 | 154.82 | 154.67 | 154.82 | 0 |
| 2025-07-09 17:15:00+00:00 | 154.56 | 154.67 | 154.56 | 154.67 | 0 |
| 2025-07-09 17:20:00+00:00 | 154.35 | 154.52 | 154.35 | 154.52 | 0 |
| 2025-07-09 17:25:00+00:00 | 153.90 | 154.05 | 153.90 | 154.05 | 5817088 |
| 2025-07-09 17:30:00+00:00 | 153.58 | 153.86 | 153.58 | 153.85 | 0 |
| 2025-07-09 17:35:00+00:00 | 153.46 | 153.56 | 153.45 | 153.56 | 3401216 |
| 2025-07-09 17:40:00+00:00 | 153.52 | 153.54 | 153.49 | 153.49 | 0 |
| 2025-07-09 17:45:00+00:00 | 153.34 | 153.50 | 153.34 | 153.50 | 0 |
| 2025-07-09 17:50:00+00:00 | 153.42 | 153.43 | 153.35 | 153.35 | 0 |
| 2025-07-09 17:55:00+00:00 | 153.51 | 153.51 | 153.44 | 153.44 | 63220736 |
| 2025-07-09 18:00:00+00:00 | 153.65 | 153.65 | 153.53 | 153.53 | 0 |
| 2025-07-09 18:05:00+00:00 | 153.91 | 153.91 | 153.65 | 153.65 | 4134400 |
| 2025-07-09 18:10:00+00:00 | 155.00 | 155.03 | 154.46 | 154.46 | 123176704 |
| 2025-07-09 18:15:00+00:00 | 155.01 | 155.02 | 155.01 | 155.02 | 9046016 |
| 2025-07-09 18:20:00+00:00 | 154.92 | 154.92 | 154.87 | 154.89 | 21582592 |
| 2025-07-09 18:25:00+00:00 | 155.07 | 155.07 | 155.02 | 155.02 | 6821632 |
| 2025-07-09 18:30:00+00:00 | 154.91 | 155.06 | 154.91 | 155.06 | 6602496 |
| 2025-07-09 18:35:00+00:00 | 154.74 | 154.78 | 154.74 | 154.78 | 7390976 |
| 2025-07-09 18:40:00+00:00 | 154.67 | 154.70 | 154.67 | 154.70 | 533248 |
| 2025-07-09 18:45:00+00:00 | 154.54 | 154.58 | 154.43 | 154.58 | 331008 |
| 2025-07-09 18:50:00+00:00 | 154.50 | 154.54 | 154.50 | 154.54 | 0 |
| 2025-07-09 18:55:00+00:00 | 154.53 | 154.53 | 154.47 | 154.47 | 0 |
| 2025-07-09 19:00:00+00:00 | 154.74 | 154.74 | 154.56 | 154.56 | 0 |
| 2025-07-09 19:05:00+00:00 | 154.73 | 154.75 | 154.73 | 154.75 | 67617280 |
| 2025-07-09 19:10:00+00:00 | 154.78 | 154.78 | 154.74 | 154.74 | 0 |
| 2025-07-09 19:15:00+00:00 | 154.90 | 154.90 | 154.81 | 154.81 | 0 |
| 2025-07-09 19:20:00+00:00 | 155.32 | 155.33 | 155.05 | 155.05 | 15031552 |
| 2025-07-09 19:25:00+00:00 | 155.62 | 155.62 | 155.53 | 155.59 | 37069312 |
| 2025-07-09 19:30:00+00:00 | 155.70 | 155.87 | 155.67 | 155.67 | 19993088 |
| 2025-07-09 19:35:00+00:00 | 155.83 | 155.83 | 155.73 | 155.74 | 28294400 |
| 2025-07-09 19:40:00+00:00 | 156.30 | 156.30 | 156.00 | 156.00 | 58442496 |
| 2025-07-09 19:45:00+00:00 | 156.83 | 156.83 | 156.34 | 156.34 | 40869888 |
| 2025-07-09 19:50:00+00:00 | 157.12 | 157.12 | 156.87 | 156.89 | 38120448 |
| 2025-07-09 19:55:00+00:00 | 157.27 | 157.47 | 157.27 | 157.47 | 70627328 |
| 2025-07-09 20:00:00+00:00 | 157.08 | 157.25 | 157.08 | 157.24 | 43481088 |
| 2025-07-09 20:05:00+00:00 | 156.96 | 157.13 | 156.96 | 157.05 | 34450432 |
| 2025-07-09 20:10:00+00:00 | 156.56 | 156.75 | 156.56 | 156.73 | 27067904 |
| 2025-07-09 20:15:00+00:00 | 156.98 | 156.98 | 156.59 | 156.59 | 36044800 |
| 2025-07-09 20:20:00+00:00 | 156.60 | 156.95 | 156.60 | 156.95 | 4284928 |
| 2025-07-09 20:25:00+00:00 | 155.71 | 156.19 | 155.71 | 156.19 | 14861312 |
| 2025-07-09 20:30:00+00:00 | 155.62 | 155.76 | 155.62 | 155.72 | 8014336 |
| 2025-07-09 20:35:00+00:00 | 156.16 | 156.16 | 155.80 | 155.80 | 15063040 |
| 2025-07-09 20:40:00+00:00 | 156.45 | 156.46 | 156.43 | 156.43 | 15260672 |
| 2025-07-09 20:45:00+00:00 | 156.47 | 156.56 | 156.46 | 156.46 | 5187584 |
| 2025-07-09 20:50:00+00:00 | 156.39 | 156.42 | 156.38 | 156.38 | 1824256 |
| 2025-07-09 20:55:00+00:00 | 156.21 | 156.29 | 156.21 | 156.29 | 0 |
| 2025-07-09 21:00:00+00:00 | 156.42 | 156.42 | 156.15 | 156.20 | 0 |
| 2025-07-09 21:05:00+00:00 | 156.85 | 156.85 | 156.48 | 156.48 | 3879936 |
| 2025-07-09 21:10:00+00:00 | 157.04 | 157.04 | 156.98 | 156.98 | 1102336 |
| 2025-07-09 21:15:00+00:00 | 157.12 | 157.12 | 157.02 | 157.05 | 0 |
| 2025-07-09 21:20:00+00:00 | 157.35 | 157.35 | 157.12 | 157.12 | 9395200 |
| 2025-07-09 21:25:00+00:00 | 157.30 | 157.49 | 157.30 | 157.49 | 0 |
| 2025-07-09 21:30:00+00:00 | 157.13 | 157.31 | 157.13 | 157.30 | 0 |
| 2025-07-09 21:35:00+00:00 | 156.91 | 157.12 | 156.91 | 157.12 | 0 |
| 2025-07-09 21:40:00+00:00 | 156.89 | 156.92 | 156.88 | 156.92 | 0 |
| 2025-07-09 21:45:00+00:00 | 157.17 | 157.17 | 156.92 | 156.92 | 0 |
| 2025-07-09 21:50:00+00:00 | 157.04 | 157.18 | 157.04 | 157.18 | 0 |
| 2025-07-09 21:55:00+00:00 | 156.92 | 156.93 | 156.92 | 156.92 | 0 |
| 2025-07-09 22:00:00+00:00 | 157.14 | 157.14 | 156.91 | 156.91 | 0 |
| 2025-07-09 22:05:00+00:00 | 157.30 | 157.30 | 157.17 | 157.17 | 3659264 |
| 2025-07-09 22:10:00+00:00 | 157.67 | 157.67 | 157.44 | 157.44 | 21849600 |
| 2025-07-09 22:15:00+00:00 | 157.85 | 157.87 | 157.68 | 157.68 | 14122496 |
| 2025-07-09 22:20:00+00:00 | 157.74 | 157.86 | 157.74 | 157.86 | 7579648 |
| 2025-07-09 22:25:00+00:00 | 157.42 | 157.64 | 157.42 | 157.64 | 2418688 |
| 2025-07-09 22:30:00+00:00 | 157.45 | 157.45 | 157.42 | 157.42 | 356352 |
| 2025-07-09 22:35:00+00:00 | 157.42 | 157.47 | 157.42 | 157.47 | 0 |
| 2025-07-09 22:40:00+00:00 | 157.50 | 157.53 | 157.41 | 157.41 | 5169152 |
| 2025-07-09 22:45:00+00:00 | 157.51 | 157.51 | 157.41 | 157.49 | 0 |
| 2025-07-09 22:50:00+00:00 | 157.65 | 157.66 | 157.56 | 157.56 | 8224768 |
| 2025-07-09 22:55:00+00:00 | 157.68 | 157.68 | 157.50 | 157.50 | 14153216 |
| 2025-07-09 23:00:00+00:00 | 157.75 | 157.75 | 157.68 | 157.69 | 2219520 |
| 2025-07-09 23:05:00+00:00 | 157.78 | 157.79 | 157.74 | 157.74 | 3708416 |
| 2025-07-09 23:10:00+00:00 | 157.64 | 157.76 | 157.64 | 157.76 | 5145600 |
| 2025-07-09 23:15:00+00:00 | 157.61 | 157.62 | 157.52 | 157.62 | 0 |
| 2025-07-09 23:20:00+00:00 | 157.57 | 157.61 | 157.57 | 157.61 | 0 |
| 2025-07-09 23:25:00+00:00 | 157.53 | 157.58 | 157.53 | 157.58 | 7677440 |
| 2025-07-09 23:30:00+00:00 | 157.58 | 157.58 | 157.38 | 157.50 | 97804800 |
| 2025-07-09 23:35:00+00:00 | 157.56 | 157.59 | 157.56 | 157.57 | 6928896 |
| 2025-07-09 23:40:00+00:00 | 157.40 | 157.51 | 157.40 | 157.47 | 4665344 |
| 2025-07-09 23:45:00+00:00 | 157.33 | 157.39 | 157.33 | 157.39 | 0 |
| 2025-07-09 23:50:00+00:00 | 157.26 | 157.32 | 157.26 | 157.32 | 0 |
| 2025-07-09 23:55:00+00:00 | 157.29 | 157.29 | 157.24 | 157.24 | 4830720 |
| 2025-07-10 00:00:00+00:00 | 157.27 | 157.27 | 157.20 | 157.24 | 0 |
| 2025-07-10 00:05:00+00:00 | 157.44 | 157.45 | 157.29 | 157.29 | 6632960 |
| 2025-07-10 00:10:00+00:00 | 157.37 | 157.48 | 157.36 | 157.48 | 2670592 |
| 2025-07-10 00:15:00+00:00 | 157.37 | 157.37 | 157.34 | 157.37 | 0 |
| 2025-07-10 00:20:00+00:00 | 157.17 | 157.37 | 157.17 | 157.37 | 2864640 |
| 2025-07-10 00:25:00+00:00 | 156.92 | 156.97 | 156.92 | 156.96 | 4633088 |
| 2025-07-10 00:30:00+00:00 | 156.80 | 156.88 | 156.80 | 156.88 | 3846656 |
| 2025-07-10 00:35:00+00:00 | 156.58 | 156.77 | 156.58 | 156.77 | 1907712 |
| 2025-07-10 00:40:00+00:00 | 156.38 | 156.41 | 156.38 | 156.40 | 0 |
| 2025-07-10 00:45:00+00:00 | 156.44 | 156.47 | 156.38 | 156.38 | 98348544 |
| 2025-07-10 00:50:00+00:00 | 156.43 | 156.46 | 156.43 | 156.44 | 8841216 |
| 2025-07-10 00:55:00+00:00 | 156.13 | 156.31 | 156.12 | 156.31 | 6674944 |
| 2025-07-10 01:00:00+00:00 | 156.13 | 156.13 | 156.06 | 156.11 | 156672 |
| 2025-07-10 01:05:00+00:00 | 156.43 | 156.44 | 156.16 | 156.16 | 6056448 |
| 2025-07-10 01:10:00+00:00 | 156.38 | 156.38 | 156.33 | 156.33 | 0 |
| 2025-07-10 01:15:00+00:00 | 156.56 | 156.56 | 156.40 | 156.40 | 4087296 |
| 2025-07-10 01:20:00+00:00 | 156.80 | 156.82 | 156.63 | 156.63 | 5927936 |
| 2025-07-10 01:25:00+00:00 | 156.96 | 156.96 | 156.79 | 156.79 | 2035712 |
| 2025-07-10 01:30:00+00:00 | 157.13 | 157.13 | 156.97 | 156.97 | 0 |
| 2025-07-10 01:35:00+00:00 | 157.26 | 157.26 | 157.13 | 157.13 | 94283264 |
| 2025-07-10 01:40:00+00:00 | 157.24 | 157.27 | 157.24 | 157.27 | 0 |
| 2025-07-10 01:45:00+00:00 | 157.36 | 157.36 | 157.26 | 157.26 | 6507520 |
| 2025-07-10 01:50:00+00:00 | 157.47 | 157.47 | 157.37 | 157.37 | 10202624 |
| 2025-07-10 01:55:00+00:00 | 157.76 | 157.77 | 157.66 | 157.67 | 106082304 |
| 2025-07-10 02:00:00+00:00 | 158.19 | 158.19 | 157.73 | 157.73 | 20417024 |
| 2025-07-10 02:05:00+00:00 | 158.24 | 158.26 | 158.20 | 158.23 | 20923392 |
| 2025-07-10 02:10:00+00:00 | 158.64 | 158.67 | 158.31 | 158.31 | 32308736 |
| 2025-07-10 02:15:00+00:00 | 158.69 | 158.69 | 158.63 | 158.63 | 23292416 |
| 2025-07-10 02:20:00+00:00 | 158.79 | 158.79 | 158.68 | 158.68 | 12126720 |
| 2025-07-10 02:25:00+00:00 | 159.01 | 159.07 | 158.84 | 158.85 | 28418560 |
| 2025-07-10 02:30:00+00:00 | 158.67 | 158.96 | 158.67 | 158.96 | 1658880 |
| 2025-07-10 02:35:00+00:00 | 158.40 | 158.62 | 158.40 | 158.62 | 2102784 |
| 2025-07-10 02:40:00+00:00 | 158.27 | 158.28 | 158.26 | 158.26 | 2979840 |
| 2025-07-10 02:45:00+00:00 | 158.35 | 158.35 | 158.22 | 158.26 | 5218816 |
| 2025-07-10 02:50:00+00:00 | 158.37 | 158.40 | 158.35 | 158.35 | 3219456 |
| 2025-07-10 02:55:00+00:00 | 158.28 | 158.29 | 158.24 | 158.29 | 3036160 |
| 2025-07-10 03:00:00+00:00 | 158.31 | 158.34 | 158.28 | 158.28 | 0 |
| 2025-07-10 03:05:00+00:00 | 158.19 | 158.29 | 158.19 | 158.29 | 0 |
| 2025-07-10 03:10:00+00:00 | 158.04 | 158.21 | 158.04 | 158.21 | 0 |
| 2025-07-10 03:15:00+00:00 | 158.07 | 158.07 | 158.01 | 158.02 | 0 |
| 2025-07-10 03:20:00+00:00 | 158.03 | 158.07 | 158.03 | 158.07 | 99665920 |
| 2025-07-10 03:25:00+00:00 | 157.79 | 157.91 | 157.79 | 157.91 | 3099648 |
| 2025-07-10 03:30:00+00:00 | 157.74 | 157.79 | 157.74 | 157.79 | 128000 |
| 2025-07-10 03:35:00+00:00 | 157.67 | 157.74 | 157.67 | 157.74 | 0 |
| 2025-07-10 03:40:00+00:00 | 157.41 | 157.60 | 157.41 | 157.60 | 0 |
| 2025-07-10 03:45:00+00:00 | 157.44 | 157.45 | 157.43 | 157.45 | 101021696 |
| 2025-07-10 03:50:00+00:00 | 157.44 | 157.47 | 157.44 | 157.44 | 1796608 |
| 2025-07-10 03:55:00+00:00 | 157.38 | 157.40 | 157.38 | 157.40 | 1386496 |
| 2025-07-10 04:00:00+00:00 | 157.36 | 157.43 | 157.36 | 157.40 | 0 |
| 2025-07-10 04:05:00+00:00 | 157.19 | 157.33 | 157.19 | 157.33 | 3430400 |
| 2025-07-10 04:10:00+00:00 | 157.03 | 157.12 | 157.03 | 157.12 | 0 |
| 2025-07-10 04:15:00+00:00 | 157.19 | 157.19 | 157.03 | 157.03 | 0 |
| 2025-07-10 04:20:00+00:00 | 157.16 | 157.19 | 157.13 | 157.19 | 0 |
| 2025-07-10 04:25:00+00:00 | 157.28 | 157.28 | 157.22 | 157.22 | 93130752 |
| 2025-07-10 04:30:00+00:00 | 157.44 | 157.44 | 157.29 | 157.29 | 0 |
| 2025-07-10 04:35:00+00:00 | 157.49 | 157.51 | 157.46 | 157.47 | 0 |
| 2025-07-10 04:40:00+00:00 | 157.48 | 157.48 | 157.41 | 157.41 | 0 |
| 2025-07-10 04:45:00+00:00 | 157.60 | 157.60 | 157.58 | 157.60 | 813056 |
| 2025-07-10 04:50:00+00:00 | 157.64 | 157.66 | 157.62 | 157.62 | 1649152 |
| 2025-07-10 04:55:00+00:00 | 157.70 | 157.70 | 157.64 | 157.64 | 3003904 |
| 2025-07-10 05:00:00+00:00 | 157.77 | 157.77 | 157.69 | 157.70 | 0 |
| 2025-07-10 05:05:00+00:00 | 157.62 | 157.75 | 157.62 | 157.75 | 855552 |
| 2025-07-10 05:10:00+00:00 | 157.45 | 157.53 | 157.45 | 157.53 | 0 |
| 2025-07-10 05:15:00+00:00 | 157.32 | 157.37 | 157.32 | 157.37 | 0 |
| 2025-07-10 05:20:00+00:00 | 157.30 | 157.33 | 157.29 | 157.33 | 1680384 |
| 2025-07-10 05:25:00+00:00 | 157.45 | 157.45 | 157.34 | 157.34 | 104988672 |
| 2025-07-10 05:30:00+00:00 | 157.38 | 157.44 | 157.38 | 157.44 | 0 |
| 2025-07-10 05:35:00+00:00 | 157.37 | 157.38 | 157.37 | 157.37 | 0 |
| 2025-07-10 05:40:00+00:00 | 157.25 | 157.33 | 157.25 | 157.31 | 0 |
| 2025-07-10 05:45:00+00:00 | 157.15 | 157.15 | 157.12 | 157.13 | 0 |
| 2025-07-10 05:50:00+00:00 | 157.23 | 157.23 | 157.15 | 157.15 | 0 |
| 2025-07-10 05:55:00+00:00 | 157.39 | 157.39 | 157.31 | 157.31 | 0 |
| 2025-07-10 06:00:00+00:00 | 157.32 | 157.36 | 157.32 | 157.36 | 65540096 |
| 2025-07-10 06:05:00+00:00 | 157.19 | 157.34 | 157.19 | 157.34 | 0 |
| 2025-07-10 06:10:00+00:00 | 156.91 | 156.92 | 156.81 | 156.81 | 0 |
| 2025-07-10 06:15:00+00:00 | 156.99 | 156.99 | 156.90 | 156.90 | 0 |
| 2025-07-10 06:20:00+00:00 | 156.99 | 156.99 | 156.92 | 156.99 | 0 |
| 2025-07-10 06:25:00+00:00 | 157.27 | 157.27 | 157.11 | 157.11 | 0 |
| 2025-07-10 06:30:00+00:00 | 157.30 | 157.32 | 157.27 | 157.27 | 0 |
| 2025-07-10 06:35:00+00:00 | 157.23 | 157.31 | 157.23 | 157.31 | 95614976 |
| 2025-07-10 06:40:00+00:00 | 157.09 | 157.13 | 157.09 | 157.13 | 1477632 |
| 2025-07-10 06:45:00+00:00 | 157.19 | 157.19 | 157.08 | 157.09 | 2597376 |
| 2025-07-10 06:50:00+00:00 | 157.35 | 157.35 | 157.22 | 157.22 | 2041344 |
| 2025-07-10 06:55:00+00:00 | 157.48 | 157.48 | 157.43 | 157.43 | 3364352 |
| 2025-07-10 07:00:00+00:00 | 157.55 | 157.55 | 157.47 | 157.47 | 0 |
| 2025-07-10 07:05:00+00:00 | 157.62 | 157.62 | 157.55 | 157.56 | 7375360 |
| 2025-07-10 07:10:00+00:00 | 158.25 | 158.25 | 157.97 | 158.01 | 27989504 |
| 2025-07-10 07:15:00+00:00 | 158.53 | 158.53 | 158.25 | 158.25 | 17500672 |
| 2025-07-10 07:20:00+00:00 | 158.25 | 158.42 | 158.25 | 158.42 | 7130112 |
| 2025-07-10 07:25:00+00:00 | 158.36 | 158.38 | 158.21 | 158.21 | 9096192 |
| 2025-07-10 07:30:00+00:00 | 158.38 | 158.38 | 158.33 | 158.36 | 11006464 |
| 2025-07-10 07:35:00+00:00 | 158.44 | 158.47 | 158.41 | 158.42 | 10087424 |
| 2025-07-10 07:40:00+00:00 | 158.17 | 158.32 | 158.17 | 158.30 | 9616896 |
| 2025-07-10 07:45:00+00:00 | 158.30 | 158.32 | 158.24 | 158.24 | 12620800 |
| 2025-07-10 07:50:00+00:00 | 158.08 | 158.23 | 158.08 | 158.23 | 4283904 |
| 2025-07-10 07:55:00+00:00 | 157.98 | 157.98 | 157.96 | 157.96 | 4038656 |
| 2025-07-10 08:00:00+00:00 | 158.01 | 158.01 | 157.96 | 157.98 | 0 |
| 2025-07-10 08:05:00+00:00 | 158.08 | 158.08 | 158.00 | 158.00 | 98977280 |
| 2025-07-10 08:10:00+00:00 | 158.30 | 158.30 | 158.09 | 158.09 | 8620544 |
| 2025-07-10 08:15:00+00:00 | 158.61 | 158.61 | 158.27 | 158.27 | 6727168 |
| 2025-07-10 08:20:00+00:00 | 158.76 | 158.78 | 158.64 | 158.64 | 7350272 |
| 2025-07-10 08:25:00+00:00 | 158.47 | 158.72 | 158.47 | 158.72 | 1620480 |
| 2025-07-10 08:30:00+00:00 | 158.56 | 158.56 | 158.47 | 158.47 | 3558912 |
| 2025-07-10 08:35:00+00:00 | 158.69 | 158.69 | 158.57 | 158.57 | 1891840 |
| 2025-07-10 08:40:00+00:00 | 158.88 | 158.88 | 158.75 | 158.75 | 8571904 |
| 2025-07-10 08:45:00+00:00 | 158.96 | 159.13 | 158.93 | 158.93 | 6747648 |
| 2025-07-10 08:50:00+00:00 | 159.00 | 159.00 | 158.94 | 158.94 | 1358848 |
| 2025-07-10 08:55:00+00:00 | 159.07 | 159.11 | 159.06 | 159.06 | 7266816 |
| 2025-07-10 09:00:00+00:00 | 159.05 | 159.07 | 158.97 | 159.07 | 169472 |
| 2025-07-10 09:05:00+00:00 | 158.85 | 158.98 | 158.85 | 158.98 | 19968 |
| 2025-07-10 09:10:00+00:00 | 158.63 | 158.81 | 158.63 | 158.81 | 785920 |
| 2025-07-10 09:15:00+00:00 | 158.69 | 158.69 | 158.58 | 158.58 | 420864 |
| 2025-07-10 09:20:00+00:00 | 158.64 | 158.71 | 158.64 | 158.71 | 0 |
| 2025-07-10 09:25:00+00:00 | 158.42 | 158.47 | 158.41 | 158.47 | 95658496 |
| 2025-07-10 09:30:00+00:00 | 158.43 | 158.44 | 158.42 | 158.42 | 984576 |
| 2025-07-10 09:35:00+00:00 | 158.40 | 158.42 | 158.40 | 158.42 | 0 |
| 2025-07-10 09:40:00+00:00 | 158.23 | 158.33 | 158.23 | 158.33 | 1510912 |
| 2025-07-10 09:45:00+00:00 | 158.21 | 158.22 | 158.18 | 158.22 | 6444032 |
| 2025-07-10 09:50:00+00:00 | 158.16 | 158.20 | 158.15 | 158.20 | 0 |
| 2025-07-10 09:55:00+00:00 | 158.08 | 158.18 | 158.08 | 158.18 | 0 |
| 2025-07-10 10:00:00+00:00 | 157.92 | 158.09 | 157.92 | 158.07 | 0 |
| 2025-07-10 10:05:00+00:00 | 157.64 | 157.90 | 157.63 | 157.90 | 5127680 |
| 2025-07-10 10:10:00+00:00 | 157.54 | 157.63 | 157.54 | 157.62 | 0 |
| 2025-07-10 10:15:00+00:00 | 157.69 | 157.69 | 157.54 | 157.54 | 0 |
| 2025-07-10 10:20:00+00:00 | 157.63 | 157.67 | 157.63 | 157.67 | 0 |
| 2025-07-10 10:25:00+00:00 | 157.54 | 157.60 | 157.54 | 157.60 | 0 |
| 2025-07-10 10:30:00+00:00 | 157.59 | 157.59 | 157.54 | 157.54 | 99180032 |
| 2025-07-10 10:35:00+00:00 | 157.79 | 157.81 | 157.72 | 157.72 | 0 |
| 2025-07-10 10:40:00+00:00 | 157.79 | 157.79 | 157.78 | 157.78 | 0 |
| 2025-07-10 10:45:00+00:00 | 157.69 | 157.78 | 157.69 | 157.78 | 0 |
| 2025-07-10 10:50:00+00:00 | 157.83 | 157.83 | 157.69 | 157.69 | 1671168 |
| 2025-07-10 10:55:00+00:00 | 157.94 | 157.94 | 157.92 | 157.93 | 703488 |
| 2025-07-10 11:00:00+00:00 | 157.61 | 157.95 | 157.61 | 157.95 | 0 |
| 2025-07-10 11:05:00+00:00 | 157.53 | 157.65 | 157.52 | 157.63 | 3690496 |
| 2025-07-10 11:10:00+00:00 | 157.40 | 157.53 | 157.40 | 157.53 | 0 |
| 2025-07-10 11:15:00+00:00 | 157.46 | 157.46 | 157.38 | 157.39 | 0 |
| 2025-07-10 11:20:00+00:00 | 157.61 | 157.61 | 157.46 | 157.46 | 0 |
| 2025-07-10 11:25:00+00:00 | 157.58 | 157.62 | 157.58 | 157.62 | 0 |
| 2025-07-10 11:30:00+00:00 | 157.59 | 157.63 | 157.59 | 157.60 | 0 |
| 2025-07-10 11:35:00+00:00 | 157.65 | 157.69 | 157.60 | 157.60 | 0 |
| 2025-07-10 11:40:00+00:00 | 157.58 | 157.59 | 157.57 | 157.59 | 0 |
| 2025-07-10 11:45:00+00:00 | 157.73 | 157.73 | 157.60 | 157.60 | 0 |
| 2025-07-10 11:50:00+00:00 | 157.74 | 157.75 | 157.74 | 157.74 | 0 |
| 2025-07-10 11:55:00+00:00 | 157.71 | 157.71 | 157.69 | 157.69 | 0 |
| 2025-07-10 12:00:00+00:00 | 157.32 | 157.71 | 157.32 | 157.71 | 60738560 |
| 2025-07-10 12:05:00+00:00 | 157.30 | 157.32 | 157.29 | 157.32 | 0 |
| 2025-07-10 12:10:00+00:00 | 157.33 | 157.34 | 157.30 | 157.30 | 0 |
| 2025-07-10 12:15:00+00:00 | 157.35 | 157.35 | 157.30 | 157.31 | 0 |
| 2025-07-10 12:20:00+00:00 | 157.20 | 157.34 | 157.20 | 157.34 | 0 |
| 2025-07-10 12:25:00+00:00 | 157.45 | 157.45 | 157.19 | 157.19 | 0 |
| 2025-07-10 12:30:00+00:00 | 157.45 | 157.60 | 157.45 | 157.47 | 0 |
| 2025-07-10 12:35:00+00:00 | 157.52 | 157.54 | 157.46 | 157.46 | 0 |
| 2025-07-10 12:40:00+00:00 | 157.44 | 157.45 | 157.43 | 157.44 | 0 |
| 2025-07-10 12:45:00+00:00 | 157.35 | 157.43 | 157.35 | 157.43 | 0 |
| 2025-07-10 12:50:00+00:00 | 157.40 | 157.40 | 157.35 | 157.35 | 0 |
| 2025-07-10 12:55:00+00:00 | 157.39 | 157.40 | 157.39 | 157.40 | 0 |
| 2025-07-10 13:00:00+00:00 | 157.75 | 157.75 | 157.43 | 157.43 | 0 |
| 2025-07-10 13:05:00+00:00 | 157.75 | 157.77 | 157.74 | 157.77 | 0 |
| 2025-07-10 13:10:00+00:00 | 157.75 | 157.75 | 157.72 | 157.73 | 0 |
| 2025-07-10 13:15:00+00:00 | 157.86 | 157.86 | 157.76 | 157.76 | 0 |
| 2025-07-10 13:20:00+00:00 | 157.95 | 157.95 | 157.86 | 157.86 | 0 |
| 2025-07-10 13:25:00+00:00 | 158.27 | 158.27 | 158.09 | 158.09 | 0 |
| 2025-07-10 13:30:00+00:00 | 157.97 | 158.35 | 157.97 | 158.28 | 0 |
| 2025-07-10 13:35:00+00:00 | 157.62 | 157.90 | 157.56 | 157.90 | 0 |
| 2025-07-10 13:40:00+00:00 | 157.25 | 157.47 | 157.25 | 157.46 | 113274880 |
| 2025-07-10 13:45:00+00:00 | 157.42 | 157.48 | 157.42 | 157.42 | 23272960 |
| 2025-07-10 13:50:00+00:00 | 157.33 | 157.39 | 157.33 | 157.39 | 2825728 |
| 2025-07-10 13:55:00+00:00 | 157.01 | 157.29 | 157.01 | 157.28 | 0 |
| 2025-07-10 14:00:00+00:00 | 157.02 | 157.03 | 157.01 | 157.01 | 0 |
| 2025-07-10 14:05:00+00:00 | 157.01 | 157.01 | 156.83 | 156.97 | 0 |
| 2025-07-10 14:10:00+00:00 | 157.29 | 157.29 | 157.13 | 157.13 | 1339392 |
| 2025-07-10 14:15:00+00:00 | 157.52 | 157.52 | 157.38 | 157.38 | 1960960 |
| 2025-07-10 14:20:00+00:00 | 157.27 | 157.55 | 157.27 | 157.55 | 0 |
| 2025-07-10 14:25:00+00:00 | 156.46 | 157.10 | 156.44 | 157.10 | 0 |
| 2025-07-10 14:30:00+00:00 | 156.59 | 156.59 | 156.47 | 156.47 | 0 |
| 2025-07-10 14:35:00+00:00 | 156.66 | 156.66 | 156.58 | 156.58 | 0 |
| 2025-07-10 14:40:00+00:00 | 156.75 | 156.83 | 156.75 | 156.83 | 0 |
| 2025-07-10 14:45:00+00:00 | 156.58 | 156.66 | 156.58 | 156.66 | 0 |
| 2025-07-10 14:50:00+00:00 | 156.80 | 156.80 | 156.62 | 156.62 | 0 |
| 2025-07-10 14:55:00+00:00 | 156.86 | 156.86 | 156.80 | 156.80 | 0 |
| 2025-07-10 15:00:00+00:00 | 156.96 | 156.96 | 156.87 | 156.87 | 0 |
| 2025-07-10 15:05:00+00:00 | 156.91 | 156.95 | 156.91 | 156.95 | 0 |
| 2025-07-10 15:10:00+00:00 | 156.68 | 156.86 | 156.68 | 156.86 | 0 |
| 2025-07-10 15:15:00+00:00 | 156.61 | 156.61 | 156.44 | 156.44 | 8761344 |
| 2025-07-10 15:20:00+00:00 | 156.52 | 156.62 | 156.52 | 156.62 | 3800064 |
| 2025-07-10 15:25:00+00:00 | 156.67 | 156.67 | 156.40 | 156.40 | 90939904 |
| 2025-07-10 15:30:00+00:00 | 156.58 | 156.77 | 156.58 | 156.67 | 2964992 |
| 2025-07-10 15:35:00+00:00 | 156.49 | 156.58 | 156.48 | 156.58 | 0 |
| 2025-07-10 15:40:00+00:00 | 156.12 | 156.47 | 156.12 | 156.47 | 5312512 |
| 2025-07-10 15:45:00+00:00 | 156.27 | 156.27 | 156.22 | 156.26 | 10736640 |
| 2025-07-10 15:50:00+00:00 | 156.34 | 156.36 | 156.29 | 156.29 | 213504 |
| 2025-07-10 15:55:00+00:00 | 156.39 | 156.39 | 156.34 | 156.35 | 1835520 |
| 2025-07-10 16:00:00+00:00 | 156.53 | 156.53 | 156.40 | 156.40 | 0 |
| 2025-07-10 16:05:00+00:00 | 156.46 | 156.49 | 156.40 | 156.49 | 4150784 |
| 2025-07-10 16:10:00+00:00 | 156.58 | 156.58 | 156.53 | 156.53 | 2029056 |
| 2025-07-10 16:15:00+00:00 | 156.74 | 156.74 | 156.58 | 156.58 | 0 |
| 2025-07-10 16:20:00+00:00 | 157.10 | 157.10 | 156.78 | 156.78 | 4603904 |
| 2025-07-10 16:25:00+00:00 | 158.41 | 158.41 | 157.58 | 157.58 | 57304576 |
| 2025-07-10 16:30:00+00:00 | 158.33 | 158.33 | 158.28 | 158.30 | 138729472 |
| 2025-07-10 16:35:00+00:00 | 158.33 | 158.33 | 158.24 | 158.24 | 24516608 |
| 2025-07-10 16:40:00+00:00 | 158.52 | 158.53 | 158.51 | 158.51 | 0 |
| 2025-07-10 16:45:00+00:00 | 158.47 | 158.63 | 158.47 | 158.58 | 60872192 |
| 2025-07-10 16:50:00+00:00 | 158.30 | 158.47 | 158.30 | 158.47 | 12285952 |
| 2025-07-10 16:55:00+00:00 | 158.45 | 158.45 | 158.34 | 158.37 | 14170112 |
| 2025-07-10 17:00:00+00:00 | 158.21 | 158.44 | 158.21 | 158.44 | 81596928 |
| 2025-07-10 17:05:00+00:00 | 158.53 | 158.59 | 158.27 | 158.27 | 36297216 |
| 2025-07-10 17:10:00+00:00 | 159.18 | 159.18 | 158.73 | 158.73 | 68914176 |
| 2025-07-10 17:15:00+00:00 | 159.16 | 159.32 | 159.16 | 159.32 | 54692864 |
| 2025-07-10 17:20:00+00:00 | 159.18 | 159.20 | 159.18 | 159.18 | 13773312 |
| 2025-07-10 17:25:00+00:00 | 159.17 | 159.21 | 159.15 | 159.21 | 0 |
| 2025-07-10 17:30:00+00:00 | 159.30 | 159.30 | 159.22 | 159.22 | 13529600 |
| 2025-07-10 17:35:00+00:00 | 159.38 | 159.38 | 159.31 | 159.31 | 11664384 |
| 2025-07-10 17:40:00+00:00 | 159.53 | 159.53 | 159.47 | 159.48 | 14929408 |
| 2025-07-10 17:45:00+00:00 | 159.63 | 159.74 | 159.55 | 159.55 | 24634880 |
| 2025-07-10 17:50:00+00:00 | 160.04 | 160.04 | 159.68 | 159.68 | 40028160 |
| 2025-07-10 17:55:00+00:00 | 161.05 | 161.06 | 160.83 | 160.89 | 175909888 |
| 2025-07-10 18:00:00+00:00 | 160.66 | 161.03 | 160.66 | 161.03 | 12027392 |
| 2025-07-10 18:05:00+00:00 | 160.71 | 160.72 | 160.68 | 160.68 | 0 |
| 2025-07-10 18:10:00+00:00 | 160.49 | 160.64 | 160.49 | 160.63 | 0 |
| 2025-07-10 18:15:00+00:00 | 160.42 | 160.46 | 160.40 | 160.46 | 92687872 |
| 2025-07-10 18:20:00+00:00 | 160.54 | 160.58 | 160.52 | 160.58 | 6285824 |
| 2025-07-10 18:25:00+00:00 | 159.69 | 160.28 | 159.69 | 160.28 | 17208320 |
| 2025-07-10 18:30:00+00:00 | 159.41 | 159.56 | 159.41 | 159.56 | 8379392 |
| 2025-07-10 18:35:00+00:00 | 159.32 | 159.50 | 159.32 | 159.45 | 7122944 |
| 2025-07-10 18:40:00+00:00 | 158.79 | 158.81 | 158.73 | 158.81 | 14936064 |
| 2025-07-10 18:45:00+00:00 | 158.74 | 158.82 | 158.74 | 158.82 | 15603712 |
| 2025-07-10 18:50:00+00:00 | 158.92 | 158.92 | 158.79 | 158.79 | 32090624 |
| 2025-07-10 18:55:00+00:00 | 159.12 | 159.12 | 159.08 | 159.08 | 0 |
| 2025-07-10 19:00:00+00:00 | 159.32 | 159.32 | 159.11 | 159.15 | 0 |
| 2025-07-10 19:05:00+00:00 | 159.60 | 159.60 | 159.38 | 159.38 | 10134528 |
| 2025-07-10 19:10:00+00:00 | 159.66 | 159.66 | 159.64 | 159.64 | 114222080 |
| 2025-07-10 19:15:00+00:00 | 159.54 | 159.67 | 159.54 | 159.65 | 3836416 |
| 2025-07-10 19:20:00+00:00 | 159.55 | 159.60 | 159.55 | 159.58 | 0 |
| 2025-07-10 19:25:00+00:00 | 159.43 | 159.43 | 159.42 | 159.42 | 81843200 |
| 2025-07-10 19:30:00+00:00 | 158.86 | 159.41 | 158.86 | 159.41 | 0 |
| 2025-07-10 19:35:00+00:00 | 158.93 | 158.96 | 158.88 | 158.89 | 0 |
| 2025-07-10 19:40:00+00:00 | 159.03 | 159.03 | 158.91 | 158.91 | 0 |
| 2025-07-10 19:45:00+00:00 | 159.04 | 159.14 | 159.04 | 159.06 | 0 |
| 2025-07-10 19:50:00+00:00 | 158.97 | 159.03 | 158.96 | 159.03 | 0 |
| 2025-07-10 19:55:00+00:00 | 159.35 | 159.35 | 159.07 | 159.07 | 0 |
| 2025-07-10 20:00:00+00:00 | 159.48 | 159.48 | 159.43 | 159.43 | 0 |
| 2025-07-10 20:05:00+00:00 | 159.87 | 159.87 | 159.54 | 159.54 | 0 |
| 2025-07-10 20:10:00+00:00 | 159.85 | 159.93 | 159.85 | 159.93 | 0 |
| 2025-07-10 20:15:00+00:00 | 159.90 | 160.04 | 159.90 | 160.03 | 67859456 |
| 2025-07-10 20:20:00+00:00 | 160.05 | 160.05 | 159.96 | 159.96 | 0 |
| 2025-07-10 20:25:00+00:00 | 159.97 | 160.05 | 159.90 | 160.05 | 0 |
| 2025-07-10 20:30:00+00:00 | 160.15 | 160.15 | 160.14 | 160.14 | 0 |
| 2025-07-10 20:35:00+00:00 | 160.34 | 160.34 | 160.27 | 160.27 | 0 |
| 2025-07-10 20:40:00+00:00 | 160.28 | 160.29 | 160.28 | 160.29 | 0 |
| 2025-07-10 20:45:00+00:00 | 160.40 | 160.46 | 160.29 | 160.29 | 0 |
| 2025-07-10 20:50:00+00:00 | 160.23 | 160.39 | 160.20 | 160.39 | 1377280 |
| 2025-07-10 20:55:00+00:00 | 160.45 | 160.45 | 160.41 | 160.43 | 0 |
| 2025-07-10 21:00:00+00:00 | 160.75 | 160.75 | 160.45 | 160.46 | 0 |
| 2025-07-10 21:05:00+00:00 | 160.85 | 160.85 | 160.80 | 160.80 | 0 |
| 2025-07-10 21:10:00+00:00 | 160.78 | 160.84 | 160.77 | 160.84 | 0 |
| 2025-07-10 21:15:00+00:00 | 162.01 | 162.01 | 160.70 | 160.79 | 51585536 |
| 2025-07-10 21:20:00+00:00 | 162.62 | 162.62 | 162.12 | 162.12 | 106221056 |
| 2025-07-10 21:25:00+00:00 | 162.95 | 163.11 | 162.94 | 163.11 | 98637312 |
| 2025-07-10 21:30:00+00:00 | 163.02 | 163.02 | 162.93 | 162.93 | 41944576 |
| 2025-07-10 21:35:00+00:00 | 162.90 | 162.98 | 162.90 | 162.98 | 21925376 |
| 2025-07-10 21:40:00+00:00 | 163.38 | 163.38 | 162.91 | 162.91 | 61132800 |
| 2025-07-10 21:45:00+00:00 | 163.03 | 163.39 | 163.03 | 163.39 | 38937600 |
| 2025-07-10 21:50:00+00:00 | 163.38 | 163.38 | 163.05 | 163.22 | 58815488 |
| 2025-07-10 21:55:00+00:00 | 163.94 | 163.98 | 163.85 | 163.85 | 62013440 |
| 2025-07-10 22:00:00+00:00 | 163.62 | 163.82 | 163.62 | 163.82 | 18732032 |
| 2025-07-10 22:05:00+00:00 | 163.71 | 163.71 | 163.58 | 163.58 | 17758208 |
| 2025-07-10 22:10:00+00:00 | 163.94 | 163.94 | 163.89 | 163.89 | 28990976 |
| 2025-07-10 22:15:00+00:00 | 164.74 | 164.74 | 164.24 | 164.24 | 49253888 |
| 2025-07-10 22:20:00+00:00 | 164.78 | 165.07 | 164.77 | 164.77 | 50693632 |
| 2025-07-10 22:25:00+00:00 | 163.85 | 164.26 | 163.80 | 164.26 | 55641088 |
| 2025-07-10 22:30:00+00:00 | 163.68 | 163.86 | 163.68 | 163.86 | 36769792 |
| 2025-07-10 22:35:00+00:00 | 163.83 | 163.83 | 163.70 | 163.70 | 15281152 |
| 2025-07-10 22:40:00+00:00 | 163.93 | 164.00 | 163.93 | 164.00 | 11194880 |
| 2025-07-10 22:45:00+00:00 | 164.44 | 164.44 | 163.94 | 163.94 | 14894080 |
| 2025-07-10 22:50:00+00:00 | 164.69 | 164.69 | 164.44 | 164.44 | 9242624 |
| 2025-07-10 22:55:00+00:00 | 164.64 | 164.71 | 164.64 | 164.71 | 3661824 |
| 2025-07-10 23:00:00+00:00 | 164.67 | 164.67 | 164.65 | 164.65 | 0 |
| 2025-07-10 23:05:00+00:00 | 164.86 | 164.86 | 164.62 | 164.62 | 12957184 |
| 2025-07-10 23:10:00+00:00 | 164.77 | 164.96 | 164.74 | 164.94 | 18848768 |
| 2025-07-10 23:15:00+00:00 | 164.62 | 164.76 | 164.62 | 164.76 | 12617728 |
| 2025-07-10 23:20:00+00:00 | 164.22 | 164.64 | 164.22 | 164.64 | 18789888 |
| 2025-07-10 23:25:00+00:00 | 163.89 | 163.95 | 163.89 | 163.95 | 11268096 |
| 2025-07-10 23:30:00+00:00 | 163.58 | 163.89 | 163.58 | 163.89 | 6130176 |
| 2025-07-10 23:35:00+00:00 | 163.37 | 163.46 | 163.37 | 163.46 | 4604928 |
| 2025-07-10 23:40:00+00:00 | 163.44 | 163.45 | 163.34 | 163.34 | 8250368 |
| 2025-07-10 23:45:00+00:00 | 163.44 | 163.45 | 163.44 | 163.44 | 7839232 |
| 2025-07-10 23:50:00+00:00 | 163.81 | 163.81 | 163.46 | 163.46 | 11563520 |
| 2025-07-10 23:55:00+00:00 | 164.07 | 164.07 | 163.99 | 163.99 | 7783936 |
| 2025-07-11 00:00:00+00:00 | 164.19 | 164.24 | 164.19 | 164.24 | 0 |
| 2025-07-11 00:05:00+00:00 | 164.16 | 164.21 | 164.16 | 164.20 | 114977792 |
| 2025-07-11 00:10:00+00:00 | 163.88 | 164.01 | 163.88 | 164.01 | 8219136 |
| 2025-07-11 00:15:00+00:00 | 163.21 | 163.88 | 163.21 | 163.88 | 0 |
| 2025-07-11 00:20:00+00:00 | 162.98 | 163.15 | 162.98 | 163.15 | 15737344 |
| 2025-07-11 00:25:00+00:00 | 162.41 | 162.70 | 162.35 | 162.67 | 128496128 |
| 2025-07-11 00:30:00+00:00 | 162.45 | 162.45 | 162.33 | 162.33 | 25723392 |
| 2025-07-11 00:35:00+00:00 | 162.82 | 162.85 | 162.51 | 162.51 | 15324160 |
| 2025-07-11 00:40:00+00:00 | 162.77 | 162.86 | 162.74 | 162.86 | 9938944 |
| 2025-07-11 00:45:00+00:00 | 162.79 | 162.79 | 162.63 | 162.63 | 8677888 |
| 2025-07-11 00:50:00+00:00 | 162.84 | 162.84 | 162.79 | 162.79 | 4272128 |
| 2025-07-11 00:55:00+00:00 | 163.02 | 163.06 | 162.74 | 162.74 | 7016960 |
| 2025-07-11 01:00:00+00:00 | 163.25 | 163.25 | 163.01 | 163.01 | 0 |
| 2025-07-11 01:05:00+00:00 | 163.48 | 163.48 | 163.31 | 163.31 | 6433792 |
| 2025-07-11 01:10:00+00:00 | 163.64 | 163.64 | 163.56 | 163.56 | 7679488 |
| 2025-07-11 01:15:00+00:00 | 163.84 | 163.84 | 163.75 | 163.75 | 12412928 |
| 2025-07-11 01:20:00+00:00 | 164.04 | 164.04 | 163.89 | 163.89 | 6708736 |
| 2025-07-11 01:25:00+00:00 | 164.38 | 164.38 | 164.13 | 164.13 | 11478528 |
| 2025-07-11 01:30:00+00:00 | 164.57 | 164.58 | 164.45 | 164.45 | 8348672 |
| 2025-07-11 01:35:00+00:00 | 164.58 | 164.61 | 164.56 | 164.61 | 0 |
| 2025-07-11 01:40:00+00:00 | 164.54 | 164.58 | 164.54 | 164.58 | 10768896 |
| 2025-07-11 01:45:00+00:00 | 164.52 | 164.59 | 164.52 | 164.54 | 118042112 |
| 2025-07-11 01:50:00+00:00 | 164.35 | 164.51 | 164.35 | 164.51 | 4999680 |
| 2025-07-11 01:55:00+00:00 | 164.18 | 164.18 | 164.13 | 164.14 | 0 |
| 2025-07-11 02:00:00+00:00 | 164.29 | 164.31 | 164.29 | 164.30 | 0 |
| 2025-07-11 02:05:00+00:00 | 164.35 | 164.37 | 164.30 | 164.30 | 0 |
| 2025-07-11 02:10:00+00:00 | 164.38 | 164.38 | 164.25 | 164.26 | 84379136 |
| 2025-07-11 02:15:00+00:00 | 164.74 | 164.74 | 164.54 | 164.54 | 10728960 |
| 2025-07-11 02:20:00+00:00 | 164.78 | 164.81 | 164.75 | 164.75 | 2899968 |
| 2025-07-11 02:25:00+00:00 | 164.86 | 164.86 | 164.78 | 164.78 | 0 |
| 2025-07-11 02:30:00+00:00 | 164.80 | 164.90 | 164.80 | 164.89 | 1634816 |
| 2025-07-11 02:35:00+00:00 | 164.85 | 164.85 | 164.80 | 164.84 | 2628096 |
| 2025-07-11 02:40:00+00:00 | 164.97 | 164.99 | 164.96 | 164.96 | 12096000 |
| 2025-07-11 02:45:00+00:00 | 164.89 | 164.97 | 164.87 | 164.97 | 10747904 |
| 2025-07-11 02:50:00+00:00 | 164.98 | 164.98 | 164.91 | 164.91 | 3680256 |
| 2025-07-11 02:55:00+00:00 | 164.92 | 164.99 | 164.91 | 164.99 | 120008704 |
| 2025-07-11 03:00:00+00:00 | 164.93 | 164.93 | 164.92 | 164.92 | 0 |
| 2025-07-11 03:05:00+00:00 | 164.74 | 164.75 | 164.73 | 164.73 | 9924608 |
| 2025-07-11 03:10:00+00:00 | 164.60 | 164.72 | 164.60 | 164.72 | 4632576 |
| 2025-07-11 03:15:00+00:00 | 164.42 | 164.59 | 164.42 | 164.59 | 3990528 |
| 2025-07-11 03:20:00+00:00 | 164.66 | 164.67 | 164.47 | 164.47 | 3024896 |
| 2025-07-11 03:25:00+00:00 | 164.69 | 164.71 | 164.69 | 164.71 | 3052032 |
| 2025-07-11 03:30:00+00:00 | 164.59 | 164.72 | 164.59 | 164.72 | 1221632 |
| 2025-07-11 03:35:00+00:00 | 164.41 | 164.56 | 164.41 | 164.56 | 0 |
| 2025-07-11 03:40:00+00:00 | 164.36 | 164.36 | 164.19 | 164.19 | 7377408 |
| 2025-07-11 03:45:00+00:00 | 164.87 | 164.87 | 164.42 | 164.42 | 17748480 |
| 2025-07-11 03:50:00+00:00 | 165.09 | 165.09 | 164.90 | 164.90 | 14904320 |
| 2025-07-11 03:55:00+00:00 | 165.24 | 165.25 | 165.18 | 165.18 | 18874880 |
| 2025-07-11 04:00:00+00:00 | 164.93 | 165.26 | 164.93 | 165.26 | 0 |
| 2025-07-11 04:05:00+00:00 | 164.77 | 164.91 | 164.77 | 164.91 | 110557184 |
| 2025-07-11 04:10:00+00:00 | 164.51 | 164.69 | 164.51 | 164.69 | 0 |
| 2025-07-11 04:15:00+00:00 | 164.52 | 164.52 | 164.45 | 164.51 | 8543232 |
| 2025-07-11 04:20:00+00:00 | 164.44 | 164.51 | 164.44 | 164.51 | 5275136 |
| 2025-07-11 04:25:00+00:00 | 164.57 | 164.57 | 164.49 | 164.49 | 5394944 |
| 2025-07-11 04:30:00+00:00 | 164.32 | 164.55 | 164.32 | 164.55 | 112663040 |
| 2025-07-11 04:35:00+00:00 | 164.26 | 164.29 | 164.26 | 164.29 | 0 |
| 2025-07-11 04:40:00+00:00 | 164.35 | 164.35 | 164.28 | 164.28 | 4899840 |
| 2025-07-11 04:45:00+00:00 | 164.73 | 164.73 | 164.50 | 164.50 | 125899264 |
| 2025-07-11 04:50:00+00:00 | 164.84 | 164.84 | 164.80 | 164.80 | 5697536 |
| 2025-07-11 04:55:00+00:00 | 164.96 | 164.97 | 164.93 | 164.93 | 0 |
| 2025-07-11 05:00:00+00:00 | 165.03 | 165.03 | 165.01 | 165.01 | 4383232 |
| 2025-07-11 05:05:00+00:00 | 165.32 | 165.32 | 165.07 | 165.07 | 124860928 |
| 2025-07-11 05:10:00+00:00 | 165.34 | 165.45 | 165.34 | 165.45 | 27611136 |
| 2025-07-11 05:15:00+00:00 | 165.52 | 165.52 | 165.40 | 165.40 | 18536960 |
| 2025-07-11 05:20:00+00:00 | 165.43 | 165.52 | 165.43 | 165.52 | 11884544 |
| 2025-07-11 05:25:00+00:00 | 165.50 | 165.53 | 165.50 | 165.51 | 28413952 |
| 2025-07-11 05:30:00+00:00 | 165.50 | 165.50 | 165.43 | 165.49 | 22593536 |
| 2025-07-11 05:35:00+00:00 | 165.84 | 165.87 | 165.57 | 165.59 | 41378816 |
| 2025-07-11 05:40:00+00:00 | 165.84 | 165.95 | 165.84 | 165.95 | 22956544 |
| 2025-07-11 05:45:00+00:00 | 166.20 | 166.20 | 165.83 | 165.83 | 0 |
| 2025-07-11 05:50:00+00:00 | 166.47 | 166.47 | 166.20 | 166.20 | 34349568 |
| 2025-07-11 05:55:00+00:00 | 165.58 | 166.54 | 165.58 | 166.54 | 34215936 |
| 2025-07-11 06:00:00+00:00 | 165.18 | 165.40 | 165.18 | 165.37 | 159641600 |
| 2025-07-11 06:05:00+00:00 | 165.64 | 165.65 | 165.26 | 165.26 | 21059072 |
| 2025-07-11 06:10:00+00:00 | 165.33 | 165.82 | 165.33 | 165.82 | 17820160 |
| 2025-07-11 06:15:00+00:00 | 165.51 | 165.51 | 165.33 | 165.33 | 16198656 |
| 2025-07-11 06:20:00+00:00 | 165.48 | 165.49 | 165.47 | 165.49 | 0 |
| 2025-07-11 06:25:00+00:00 | 165.60 | 165.63 | 165.60 | 165.63 | 140259840 |
| 2025-07-11 06:30:00+00:00 | 165.27 | 165.51 | 165.27 | 165.51 | 13494272 |
| 2025-07-11 06:35:00+00:00 | 165.08 | 165.26 | 165.08 | 165.26 | 10820608 |
| 2025-07-11 06:40:00+00:00 | 164.78 | 164.95 | 164.78 | 164.95 | 14196224 |
| 2025-07-11 06:45:00+00:00 | 164.13 | 164.78 | 164.13 | 164.78 | 19671040 |
| 2025-07-11 06:50:00+00:00 | 163.92 | 164.19 | 163.90 | 164.19 | 27497472 |
| 2025-07-11 06:55:00+00:00 | 163.96 | 163.98 | 163.96 | 163.98 | 27088896 |
| 2025-07-11 07:00:00+00:00 | 163.59 | 163.63 | 163.58 | 163.58 | 11965952 |
| 2025-07-11 07:05:00+00:00 | 163.36 | 163.54 | 163.35 | 163.54 | 0 |
| 2025-07-11 07:10:00+00:00 | 163.42 | 163.42 | 163.39 | 163.41 | 124713984 |
| 2025-07-11 07:15:00+00:00 | 163.60 | 163.60 | 163.34 | 163.40 | 4098048 |
| 2025-07-11 07:20:00+00:00 | 163.90 | 163.90 | 163.67 | 163.67 | 11053056 |
| 2025-07-11 07:25:00+00:00 | 164.20 | 164.21 | 164.11 | 164.11 | 8386048 |
| 2025-07-11 07:30:00+00:00 | 164.14 | 164.22 | 164.14 | 164.22 | 0 |
| 2025-07-11 07:35:00+00:00 | 164.19 | 164.19 | 164.14 | 164.14 | 2365440 |
| 2025-07-11 07:40:00+00:00 | 164.18 | 164.23 | 164.18 | 164.23 | 3291648 |
| 2025-07-11 07:45:00+00:00 | 164.08 | 164.25 | 164.08 | 164.18 | 2648576 |
| 2025-07-11 07:50:00+00:00 | 163.87 | 164.05 | 163.87 | 164.05 | 12504576 |
| 2025-07-11 07:55:00+00:00 | 163.54 | 163.70 | 163.54 | 163.70 | 8573440 |
| 2025-07-11 08:00:00+00:00 | 163.57 | 163.57 | 163.43 | 163.43 | 0 |
| 2025-07-11 08:05:00+00:00 | 163.56 | 163.57 | 163.56 | 163.57 | 6303232 |
| 2025-07-11 08:10:00+00:00 | 163.65 | 163.66 | 163.62 | 163.62 | 2063360 |
| 2025-07-11 08:15:00+00:00 | 163.74 | 163.74 | 163.57 | 163.57 | 128329728 |
| 2025-07-11 08:20:00+00:00 | 163.79 | 163.79 | 163.76 | 163.76 | 579072 |
| 2025-07-11 08:25:00+00:00 | 163.95 | 163.97 | 163.86 | 163.86 | 7163392 |
| 2025-07-11 08:30:00+00:00 | 163.60 | 163.93 | 163.60 | 163.93 | 844800 |
| 2025-07-11 08:35:00+00:00 | 163.80 | 163.85 | 163.61 | 163.61 | 9681408 |
| 2025-07-11 08:40:00+00:00 | 163.74 | 163.74 | 163.67 | 163.67 | 1658368 |
| 2025-07-11 08:45:00+00:00 | 163.84 | 163.92 | 163.84 | 163.92 | 4680192 |
| 2025-07-11 08:50:00+00:00 | 163.83 | 163.83 | 163.82 | 163.82 | 5190144 |
| 2025-07-11 08:55:00+00:00 | 163.77 | 163.81 | 163.76 | 163.81 | 0 |
| 2025-07-11 09:00:00+00:00 | 163.84 | 163.86 | 163.84 | 163.86 | 0 |
| 2025-07-11 09:05:00+00:00 | 163.84 | 163.84 | 163.82 | 163.84 | 1943552 |
| 2025-07-11 09:10:00+00:00 | 163.92 | 163.92 | 163.86 | 163.86 | 0 |
| 2025-07-11 09:15:00+00:00 | 163.99 | 163.99 | 163.99 | 163.99 | 7623680 |
| 2025-07-11 09:20:00+00:00 | 164.38 | 164.39 | 164.31 | 164.31 | 14141440 |
| 2025-07-11 09:25:00+00:00 | 164.68 | 164.68 | 164.55 | 164.56 | 16036864 |
| 2025-07-11 09:30:00+00:00 | 164.71 | 164.71 | 164.70 | 164.70 | 7670272 |
| 2025-07-11 09:35:00+00:00 | 164.95 | 164.95 | 164.70 | 164.70 | 157704192 |
| 2025-07-11 09:40:00+00:00 | 164.93 | 165.12 | 164.91 | 165.12 | 26049536 |
| 2025-07-11 09:45:00+00:00 | 164.76 | 164.76 | 164.70 | 164.73 | 14868480 |
| 2025-07-11 09:50:00+00:00 | 164.80 | 164.81 | 164.76 | 164.79 | 12160512 |
| 2025-07-11 09:55:00+00:00 | 164.72 | 164.73 | 164.69 | 164.69 | 12249088 |
| 2025-07-11 10:00:00+00:00 | 164.35 | 164.76 | 164.35 | 164.76 | 565760 |
| 2025-07-11 10:05:00+00:00 | 164.50 | 164.50 | 164.39 | 164.39 | 5218304 |
| 2025-07-11 10:10:00+00:00 | 164.66 | 164.66 | 164.60 | 164.60 | 0 |
| 2025-07-11 10:15:00+00:00 | 164.78 | 164.78 | 164.61 | 164.64 | 14141952 |
| 2025-07-11 10:20:00+00:00 | 164.79 | 164.79 | 164.76 | 164.77 | 8010240 |
| 2025-07-11 10:25:00+00:00 | 164.89 | 164.89 | 164.86 | 164.86 | 19304448 |
| 2025-07-11 10:30:00+00:00 | 164.81 | 164.92 | 164.81 | 164.89 | 140863488 |
| 2025-07-11 10:35:00+00:00 | 164.71 | 164.83 | 164.71 | 164.83 | 8153088 |
| 2025-07-11 10:40:00+00:00 | 164.60 | 164.60 | 164.56 | 164.56 | 6658560 |
| 2025-07-11 10:45:00+00:00 | 164.76 | 164.76 | 164.65 | 164.65 | 3809280 |
| 2025-07-11 10:50:00+00:00 | 164.86 | 164.86 | 164.78 | 164.78 | 3228672 |
| 2025-07-11 10:55:00+00:00 | 164.76 | 164.92 | 164.76 | 164.92 | 7131648 |
| 2025-07-11 11:00:00+00:00 | 164.92 | 164.92 | 164.78 | 164.78 | 252928 |
| 2025-07-11 11:05:00+00:00 | 164.72 | 164.89 | 164.69 | 164.89 | 2371072 |
| 2025-07-11 11:10:00+00:00 | 164.57 | 164.62 | 164.57 | 164.62 | 0 |
| 2025-07-11 11:15:00+00:00 | 164.20 | 164.49 | 164.15 | 164.49 | 9714688 |
| 2025-07-11 11:20:00+00:00 | 164.18 | 164.21 | 164.18 | 164.21 | 146477568 |
| 2025-07-11 11:25:00+00:00 | 164.04 | 164.05 | 163.95 | 163.95 | 10513920 |
| 2025-07-11 11:30:00+00:00 | 164.24 | 164.24 | 164.05 | 164.05 | 14397952 |
| 2025-07-11 11:35:00+00:00 | 164.21 | 164.23 | 164.21 | 164.22 | 2480640 |
| 2025-07-11 11:40:00+00:00 | 164.12 | 164.18 | 164.12 | 164.18 | 2885632 |
| 2025-07-11 11:45:00+00:00 | 163.73 | 164.11 | 163.73 | 164.11 | 7501824 |
| 2025-07-11 11:50:00+00:00 | 163.83 | 163.83 | 163.75 | 163.75 | 7464448 |
| 2025-07-11 11:55:00+00:00 | 163.95 | 163.95 | 163.92 | 163.92 | 7792640 |
| 2025-07-11 12:00:00+00:00 | 163.95 | 163.95 | 163.93 | 163.95 | 0 |
| 2025-07-11 12:05:00+00:00 | 164.08 | 164.08 | 163.97 | 163.97 | 6594048 |
| 2025-07-11 12:10:00+00:00 | 164.20 | 164.20 | 164.10 | 164.10 | 5087232 |
| 2025-07-11 12:15:00+00:00 | 164.13 | 164.29 | 164.13 | 164.22 | 3468800 |
| 2025-07-11 12:20:00+00:00 | 163.86 | 164.13 | 163.86 | 164.13 | 0 |
| 2025-07-11 12:25:00+00:00 | 163.53 | 163.65 | 163.53 | 163.65 | 8454144 |
| 2025-07-11 12:30:00+00:00 | 163.50 | 163.50 | 163.49 | 163.49 | 0 |
| 2025-07-11 12:35:00+00:00 | 163.70 | 163.72 | 163.70 | 163.72 | 6524416 |
| 2025-07-11 12:40:00+00:00 | 163.66 | 163.70 | 163.66 | 163.68 | 5163520 |
| 2025-07-11 12:45:00+00:00 | 163.98 | 163.98 | 163.66 | 163.66 | 14123008 |
| 2025-07-11 12:50:00+00:00 | 164.16 | 164.16 | 163.98 | 163.98 | 11399680 |
| 2025-07-11 12:55:00+00:00 | 164.77 | 164.77 | 164.38 | 164.38 | 24365056 |
| 2025-07-11 13:00:00+00:00 | 166.04 | 166.04 | 165.09 | 165.09 | 51245568 |
| 2025-07-11 13:05:00+00:00 | 165.97 | 166.02 | 165.84 | 165.84 | 42088448 |
| 2025-07-11 13:10:00+00:00 | 165.86 | 165.88 | 165.86 | 165.88 | 19515392 |
| 2025-07-11 13:15:00+00:00 | 165.59 | 165.68 | 165.59 | 165.65 | 48633344 |
| 2025-07-11 13:20:00+00:00 | 165.25 | 165.49 | 165.22 | 165.49 | 13257728 |
| 2025-07-11 13:25:00+00:00 | 165.50 | 165.50 | 165.45 | 165.45 | 16293376 |
| 2025-07-11 13:30:00+00:00 | 165.25 | 165.50 | 165.25 | 165.50 | 7586304 |
| 2025-07-11 13:35:00+00:00 | 165.46 | 165.53 | 164.81 | 164.81 | 28367872 |
| 2025-07-11 13:40:00+00:00 | 165.59 | 165.59 | 165.34 | 165.34 | 0 |
| 2025-07-11 13:45:00+00:00 | 165.62 | 165.62 | 165.29 | 165.54 | 0 |
| 2025-07-11 13:50:00+00:00 | 166.06 | 166.06 | 165.68 | 165.68 | 0 |
| 2025-07-11 13:55:00+00:00 | 166.58 | 166.58 | 166.30 | 166.30 | 180069888 |
| 2025-07-11 14:00:00+00:00 | 165.68 | 166.48 | 165.68 | 166.48 | 13439488 |
| 2025-07-11 14:05:00+00:00 | 166.18 | 166.18 | 165.72 | 165.76 | 7911424 |
| 2025-07-11 14:10:00+00:00 | 166.01 | 166.01 | 165.87 | 165.87 | 27264000 |
| 2025-07-11 14:15:00+00:00 | 166.36 | 166.36 | 165.97 | 165.97 | 23058432 |
| 2025-07-11 14:20:00+00:00 | 166.56 | 166.56 | 166.31 | 166.34 | 34779648 |
| 2025-07-11 14:25:00+00:00 | 167.39 | 167.39 | 167.09 | 167.09 | 47525376 |
| 2025-07-11 14:30:00+00:00 | 167.49 | 167.49 | 167.39 | 167.39 | 23104000 |
| 2025-07-11 14:35:00+00:00 | 167.80 | 167.80 | 167.60 | 167.60 | 57036288 |
| 2025-07-11 14:40:00+00:00 | 167.41 | 167.62 | 167.41 | 167.62 | 44925440 |
| 2025-07-11 14:45:00+00:00 | 167.14 | 167.36 | 167.14 | 167.36 | 22811648 |
| 2025-07-11 14:50:00+00:00 | 166.88 | 167.21 | 166.88 | 167.12 | 33198592 |
| 2025-07-11 14:55:00+00:00 | 166.36 | 166.37 | 166.31 | 166.31 | 28905472 |
| 2025-07-11 15:00:00+00:00 | 166.61 | 166.61 | 166.56 | 166.58 | 11688448 |
| 2025-07-11 15:05:00+00:00 | 165.71 | 166.49 | 165.71 | 166.49 | 35005952 |
| 2025-07-11 15:10:00+00:00 | 165.37 | 165.37 | 165.03 | 165.03 | 61448704 |
| 2025-07-11 15:15:00+00:00 | 165.51 | 165.51 | 165.29 | 165.29 | 29868032 |
| 2025-07-11 15:20:00+00:00 | 165.70 | 165.79 | 165.57 | 165.57 | 14523392 |
| 2025-07-11 15:25:00+00:00 | 165.37 | 165.66 | 165.37 | 165.66 | 13555200 |
| 2025-07-11 15:30:00+00:00 | 164.45 | 165.14 | 164.45 | 165.14 | 50441216 |
| 2025-07-11 15:35:00+00:00 | 164.29 | 164.41 | 164.26 | 164.41 | 0 |
| 2025-07-11 15:40:00+00:00 | 164.49 | 164.63 | 164.49 | 164.63 | 28515840 |
| 2025-07-11 15:45:00+00:00 | 164.37 | 164.50 | 164.37 | 164.50 | 195986944 |
| 2025-07-11 15:50:00+00:00 | 163.86 | 164.04 | 163.86 | 164.04 | 29335040 |
| 2025-07-11 15:55:00+00:00 | 162.33 | 163.39 | 162.33 | 163.39 | 0 |
| 2025-07-11 16:00:00+00:00 | 162.98 | 162.98 | 162.34 | 162.34 | 64177152 |
| 2025-07-11 16:05:00+00:00 | 162.06 | 162.74 | 162.06 | 162.74 | 36735488 |
| 2025-07-11 16:10:00+00:00 | 161.91 | 161.97 | 161.87 | 161.97 | 30418944 |
| 2025-07-11 16:15:00+00:00 | 162.12 | 162.12 | 161.93 | 161.93 | 210915840 |
| 2025-07-11 16:20:00+00:00 | 161.96 | 162.05 | 161.96 | 162.05 | 13612032 |
| 2025-07-11 16:25:00+00:00 | 162.46 | 162.46 | 162.18 | 162.18 | 0 |
| 2025-07-11 16:30:00+00:00 | 162.95 | 162.95 | 162.49 | 162.49 | 0 |
| 2025-07-11 16:35:00+00:00 | 162.88 | 162.96 | 162.79 | 162.96 | 0 |
| 2025-07-11 16:40:00+00:00 | 162.91 | 162.91 | 162.89 | 162.89 | 172360704 |
| 2025-07-11 16:45:00+00:00 | 162.27 | 162.79 | 162.27 | 162.79 | 0 |
| 2025-07-11 16:50:00+00:00 | 162.79 | 162.79 | 162.40 | 162.40 | 2006016 |
| 2025-07-11 16:55:00+00:00 | 163.08 | 163.08 | 162.83 | 162.83 | 0 |
| 2025-07-11 17:00:00+00:00 | 163.13 | 163.13 | 163.10 | 163.10 | 0 |
| 2025-07-11 17:05:00+00:00 | 163.38 | 163.38 | 163.13 | 163.13 | 0 |
| 2025-07-11 17:10:00+00:00 | 163.60 | 163.61 | 163.53 | 163.53 | 0 |
| 2025-07-11 17:15:00+00:00 | 163.19 | 163.57 | 163.19 | 163.57 | 0 |
| 2025-07-11 17:20:00+00:00 | 163.68 | 163.68 | 163.27 | 163.27 | 2373120 |
| 2025-07-11 17:25:00+00:00 | 163.88 | 163.88 | 163.74 | 163.74 | 579072 |
| 2025-07-11 17:30:00+00:00 | 164.13 | 164.13 | 163.91 | 163.91 | 4757504 |
| 2025-07-11 17:35:00+00:00 | 163.88 | 164.09 | 163.88 | 164.09 | 0 |
| 2025-07-11 17:40:00+00:00 | 163.62 | 163.62 | 163.47 | 163.47 | 0 |
| 2025-07-11 17:45:00+00:00 | 163.88 | 163.88 | 163.63 | 163.63 | 0 |
| 2025-07-11 17:50:00+00:00 | 163.87 | 163.89 | 163.85 | 163.89 | 0 |
| 2025-07-11 17:55:00+00:00 | 164.26 | 164.26 | 164.13 | 164.13 | 0 |
| 2025-07-11 18:00:00+00:00 | 164.48 | 164.48 | 164.31 | 164.31 | 0 |
| 2025-07-11 18:05:00+00:00 | 164.44 | 164.47 | 164.41 | 164.47 | 0 |
| 2025-07-11 18:10:00+00:00 | 164.40 | 164.40 | 164.37 | 164.37 | 0 |
| 2025-07-11 18:15:00+00:00 | 164.52 | 164.68 | 164.52 | 164.68 | 160813568 |
| 2025-07-11 18:20:00+00:00 | 164.24 | 164.44 | 164.20 | 164.44 | 0 |
| 2025-07-11 18:25:00+00:00 | 163.99 | 164.32 | 163.99 | 164.32 | 0 |
| 2025-07-11 18:30:00+00:00 | 164.02 | 164.02 | 163.81 | 163.94 | 0 |
| 2025-07-11 18:35:00+00:00 | 164.02 | 164.04 | 164.02 | 164.02 | 0 |
| 2025-07-11 18:40:00+00:00 | 164.05 | 164.06 | 164.05 | 164.06 | 0 |
| 2025-07-11 18:45:00+00:00 | 164.26 | 164.26 | 164.05 | 164.05 | 0 |
| 2025-07-11 18:50:00+00:00 | 164.05 | 164.19 | 163.97 | 164.19 | 0 |
| 2025-07-11 18:55:00+00:00 | 164.24 | 164.24 | 164.20 | 164.20 | 0 |
| 2025-07-11 19:00:00+00:00 | 164.15 | 164.29 | 164.15 | 164.25 | 0 |
| 2025-07-11 19:05:00+00:00 | 163.77 | 164.08 | 163.74 | 164.08 | 0 |
| 2025-07-11 19:10:00+00:00 | 163.74 | 163.82 | 163.74 | 163.82 | 0 |
| 2025-07-11 19:15:00+00:00 | 164.22 | 164.22 | 163.79 | 163.79 | 171691008 |
| 2025-07-11 19:20:00+00:00 | 164.32 | 164.32 | 164.21 | 164.21 | 0 |
| 2025-07-11 19:25:00+00:00 | 164.52 | 164.54 | 164.40 | 164.40 | 0 |
| 2025-07-11 19:30:00+00:00 | 164.34 | 164.46 | 164.08 | 164.46 | 0 |
| 2025-07-11 19:35:00+00:00 | 164.33 | 164.35 | 164.29 | 164.35 | 159565824 |
| 2025-07-11 19:40:00+00:00 | 164.37 | 164.39 | 164.37 | 164.39 | 4143104 |
| 2025-07-11 19:45:00+00:00 | 164.13 | 164.13 | 164.07 | 164.07 | 3255808 |
| 2025-07-11 19:50:00+00:00 | 164.18 | 164.18 | 164.14 | 164.14 | 0 |
| 2025-07-11 19:55:00+00:00 | 164.22 | 164.23 | 164.21 | 164.21 | 7276032 |
| 2025-07-11 20:00:00+00:00 | 164.23 | 164.37 | 164.23 | 164.23 | 3701248 |
| 2025-07-11 20:05:00+00:00 | 164.22 | 164.23 | 164.20 | 164.21 | 0 |
| 2025-07-11 20:10:00+00:00 | 164.38 | 164.38 | 164.21 | 164.21 | 1388032 |
| 2025-07-11 20:15:00+00:00 | 164.44 | 164.44 | 164.35 | 164.35 | 6437376 |
| 2025-07-11 20:20:00+00:00 | 164.47 | 164.48 | 164.44 | 164.44 | 9966592 |
| 2025-07-11 20:25:00+00:00 | 164.11 | 164.41 | 164.11 | 164.41 | 3651072 |
| 2025-07-11 20:30:00+00:00 | 163.56 | 164.10 | 163.56 | 164.10 | 8344576 |
| 2025-07-11 20:35:00+00:00 | 163.57 | 163.57 | 163.56 | 163.57 | 1226240 |
| 2025-07-11 20:40:00+00:00 | 163.47 | 163.55 | 163.47 | 163.55 | 1769984 |
| 2025-07-11 20:45:00+00:00 | 163.23 | 163.43 | 163.23 | 163.43 | 0 |
| 2025-07-11 20:50:00+00:00 | 163.32 | 163.32 | 163.24 | 163.24 | 2313216 |
| 2025-07-11 20:55:00+00:00 | 163.05 | 163.33 | 163.05 | 163.33 | 1222656 |
| 2025-07-11 21:00:00+00:00 | 162.81 | 163.02 | 162.81 | 163.02 | 0 |
| 2025-07-11 21:05:00+00:00 | 162.87 | 162.89 | 162.82 | 162.84 | 1977856 |
| 2025-07-11 21:10:00+00:00 | 162.19 | 162.53 | 162.15 | 162.53 | 17038848 |
| 2025-07-11 21:15:00+00:00 | 162.45 | 162.45 | 162.28 | 162.28 | 0 |
| 2025-07-11 21:20:00+00:00 | 162.75 | 162.75 | 162.46 | 162.46 | 0 |
| 2025-07-11 21:25:00+00:00 | 162.98 | 162.98 | 162.87 | 162.87 | 0 |
| 2025-07-11 21:30:00+00:00 | 163.04 | 163.06 | 163.04 | 163.06 | 0 |
| 2025-07-11 21:35:00+00:00 | 162.71 | 163.08 | 162.71 | 163.01 | 0 |
| 2025-07-11 21:40:00+00:00 | 161.99 | 162.21 | 161.99 | 162.04 | 0 |
| 2025-07-11 21:45:00+00:00 | 162.31 | 162.31 | 161.82 | 161.96 | 0 |
| 2025-07-11 21:50:00+00:00 | 162.20 | 162.31 | 162.18 | 162.31 | 0 |
| 2025-07-11 21:55:00+00:00 | 162.07 | 162.09 | 162.04 | 162.09 | 0 |
| 2025-07-11 22:00:00+00:00 | 162.21 | 162.22 | 162.09 | 162.09 | 0 |
| 2025-07-11 22:05:00+00:00 | 162.48 | 162.50 | 162.38 | 162.38 | 0 |
| 2025-07-11 22:10:00+00:00 | 162.18 | 162.34 | 162.18 | 162.34 | 0 |
| 2025-07-11 22:15:00+00:00 | 161.07 | 162.16 | 161.07 | 162.16 | 0 |
| 2025-07-11 22:20:00+00:00 | 161.06 | 161.16 | 161.06 | 161.11 | 0 |
| 2025-07-11 22:25:00+00:00 | 160.24 | 160.76 | 160.24 | 160.76 | 0 |
| 2025-07-11 22:30:00+00:00 | 160.20 | 160.32 | 160.08 | 160.32 | 21794304 |
| 2025-07-11 22:35:00+00:00 | 161.14 | 161.26 | 160.51 | 160.51 | 30369792 |
| 2025-07-11 22:40:00+00:00 | 160.85 | 161.05 | 160.85 | 161.05 | 6931968 |
| 2025-07-11 22:45:00+00:00 | 161.21 | 161.21 | 160.88 | 160.88 | 15227904 |
| 2025-07-11 22:50:00+00:00 | 161.40 | 161.40 | 161.24 | 161.24 | 1478144 |
| 2025-07-11 22:55:00+00:00 | 161.54 | 161.54 | 161.45 | 161.45 | 0 |
| 2025-07-11 23:00:00+00:00 | 161.74 | 161.74 | 161.54 | 161.54 | 0 |
| 2025-07-11 23:05:00+00:00 | 161.89 | 161.89 | 161.75 | 161.75 | 0 |
| 2025-07-11 23:10:00+00:00 | 162.12 | 162.12 | 162.05 | 162.06 | 0 |
| 2025-07-11 23:15:00+00:00 | 162.29 | 162.29 | 162.16 | 162.16 | 4442112 |
| 2025-07-11 23:20:00+00:00 | 162.38 | 162.38 | 162.32 | 162.32 | 0 |
| 2025-07-11 23:25:00+00:00 | 162.55 | 162.55 | 162.42 | 162.42 | 142280704 |
| 2025-07-11 23:30:00+00:00 | 162.32 | 162.61 | 162.32 | 162.56 | 0 |
| 2025-07-11 23:35:00+00:00 | 162.52 | 162.52 | 162.41 | 162.41 | 143696896 |
| 2025-07-11 23:40:00+00:00 | 162.67 | 162.68 | 162.55 | 162.55 | 0 |
| 2025-07-11 23:45:00+00:00 | 162.64 | 162.73 | 162.64 | 162.67 | 0 |
| 2025-07-11 23:50:00+00:00 | 162.78 | 162.78 | 162.67 | 162.67 | 0 |
| 2025-07-11 23:55:00+00:00 | 162.88 | 162.88 | 162.83 | 162.83 | 0 |
| 2025-07-12 00:00:00+00:00 | 162.94 | 162.94 | 162.88 | 162.88 | 134857728 |
| 2025-07-12 00:05:00+00:00 | 162.95 | 163.11 | 162.95 | 163.11 | 0 |
| 2025-07-12 00:10:00+00:00 | 162.73 | 162.84 | 162.73 | 162.84 | 0 |
| 2025-07-12 00:15:00+00:00 | 162.74 | 162.74 | 162.73 | 162.74 | 0 |
| 2025-07-12 00:20:00+00:00 | 162.81 | 162.82 | 162.66 | 162.66 | 0 |
| 2025-07-12 00:25:00+00:00 | 162.73 | 162.77 | 162.68 | 162.77 | 0 |
| 2025-07-12 00:30:00+00:00 | 162.70 | 162.88 | 162.70 | 162.88 | 0 |
| 2025-07-12 00:35:00+00:00 | 162.07 | 162.67 | 162.07 | 162.67 | 152591872 |
| 2025-07-12 00:40:00+00:00 | 162.16 | 162.16 | 162.05 | 162.05 | 5154304 |
| 2025-07-12 00:45:00+00:00 | 162.20 | 162.20 | 161.98 | 161.98 | 0 |
| 2025-07-12 00:50:00+00:00 | 162.35 | 162.35 | 162.22 | 162.22 | 0 |
| 2025-07-12 00:55:00+00:00 | 162.82 | 162.82 | 162.45 | 162.45 | 0 |
| 2025-07-12 01:00:00+00:00 | 163.10 | 163.10 | 162.85 | 162.85 | 0 |
| 2025-07-12 01:05:00+00:00 | 163.39 | 163.39 | 163.12 | 163.12 | 0 |
| 2025-07-12 01:10:00+00:00 | 163.58 | 163.58 | 163.54 | 163.54 | 6255104 |
| 2025-07-12 01:15:00+00:00 | 163.65 | 163.65 | 163.61 | 163.61 | 0 |
| 2025-07-12 01:20:00+00:00 | 163.51 | 163.61 | 163.51 | 163.61 | 0 |
| 2025-07-12 01:25:00+00:00 | 163.38 | 163.38 | 163.34 | 163.36 | 0 |
| 2025-07-12 01:30:00+00:00 | 163.55 | 163.55 | 163.40 | 163.40 | 0 |
| 2025-07-12 01:35:00+00:00 | 163.56 | 163.56 | 163.54 | 163.56 | 0 |
| 2025-07-12 01:40:00+00:00 | 163.56 | 163.56 | 163.53 | 163.53 | 138679808 |
| 2025-07-12 01:45:00+00:00 | 163.60 | 163.60 | 163.59 | 163.60 | 0 |
| 2025-07-12 01:50:00+00:00 | 163.67 | 163.67 | 163.61 | 163.61 | 0 |
| 2025-07-12 01:55:00+00:00 | 163.59 | 163.73 | 163.59 | 163.73 | 0 |
| 2025-07-12 02:00:00+00:00 | 163.52 | 163.59 | 163.49 | 163.59 | 0 |
| 2025-07-12 02:05:00+00:00 | 163.50 | 163.52 | 163.50 | 163.52 | 0 |
| 2025-07-12 02:10:00+00:00 | 163.53 | 163.54 | 163.53 | 163.54 | 0 |
| 2025-07-12 02:15:00+00:00 | 163.61 | 163.61 | 163.54 | 163.54 | 124825088 |
| 2025-07-12 02:20:00+00:00 | 163.72 | 163.72 | 163.60 | 163.60 | 0 |
| 2025-07-12 02:25:00+00:00 | 163.73 | 163.78 | 163.73 | 163.78 | 0 |
| 2025-07-12 02:30:00+00:00 | 163.84 | 163.84 | 163.78 | 163.78 | 0 |
| 2025-07-12 02:35:00+00:00 | 163.72 | 163.83 | 163.72 | 163.83 | 0 |
| 2025-07-12 02:40:00+00:00 | 163.63 | 163.64 | 163.62 | 163.62 | 0 |
| 2025-07-12 02:45:00+00:00 | 163.45 | 163.62 | 163.45 | 163.62 | 0 |
| 2025-07-12 02:50:00+00:00 | 163.32 | 163.42 | 163.32 | 163.42 | 0 |
| 2025-07-12 02:55:00+00:00 | 163.04 | 163.12 | 163.04 | 163.12 | 0 |
| 2025-07-12 03:00:00+00:00 | 163.10 | 163.10 | 163.01 | 163.04 | 0 |
| 2025-07-12 03:05:00+00:00 | 163.27 | 163.27 | 163.11 | 163.11 | 0 |
| 2025-07-12 03:10:00+00:00 | 163.41 | 163.41 | 163.38 | 163.38 | 136284672 |
| 2025-07-12 03:15:00+00:00 | 163.51 | 163.51 | 163.43 | 163.43 | 0 |
| 2025-07-12 03:20:00+00:00 | 163.58 | 163.58 | 163.52 | 163.52 | 0 |
| 2025-07-12 03:25:00+00:00 | 163.61 | 163.64 | 163.61 | 163.61 | 0 |
| 2025-07-12 03:30:00+00:00 | 163.42 | 163.58 | 163.42 | 163.57 | 0 |
| 2025-07-12 03:35:00+00:00 | 163.57 | 163.59 | 163.48 | 163.48 | 0 |
| 2025-07-12 03:40:00+00:00 | 163.60 | 163.60 | 163.54 | 163.54 | 0 |
| 2025-07-12 03:45:00+00:00 | 163.38 | 163.60 | 163.38 | 163.60 | 131861504 |
| 2025-07-12 03:50:00+00:00 | 163.12 | 163.37 | 163.12 | 163.37 | 0 |
| 2025-07-12 03:55:00+00:00 | 163.19 | 163.19 | 163.08 | 163.08 | 0 |
| 2025-07-12 04:00:00+00:00 | 163.49 | 163.49 | 163.20 | 163.20 | 0 |
| 2025-07-12 04:05:00+00:00 | 163.34 | 163.43 | 163.34 | 163.43 | 0 |
| 2025-07-12 04:10:00+00:00 | 163.26 | 163.26 | 163.22 | 163.22 | 0 |
| 2025-07-12 04:15:00+00:00 | 163.08 | 163.28 | 163.08 | 163.26 | 0 |
| 2025-07-12 04:20:00+00:00 | 163.06 | 163.08 | 163.04 | 163.08 | 0 |
| 2025-07-12 04:25:00+00:00 | 163.15 | 163.15 | 163.14 | 163.15 | 4563456 |
| 2025-07-12 04:30:00+00:00 | 163.17 | 163.20 | 163.17 | 163.17 | 0 |
| 2025-07-12 04:35:00+00:00 | 163.10 | 163.16 | 163.10 | 163.16 | 0 |
| 2025-07-12 04:40:00+00:00 | 162.93 | 162.99 | 162.93 | 162.99 | 0 |
| 2025-07-12 04:45:00+00:00 | 162.59 | 162.89 | 162.59 | 162.89 | 0 |
| 2025-07-12 04:50:00+00:00 | 162.48 | 162.57 | 162.46 | 162.57 | 0 |
| 2025-07-12 04:55:00+00:00 | 162.49 | 162.53 | 162.49 | 162.53 | 0 |
| 2025-07-12 05:00:00+00:00 | 162.50 | 162.57 | 162.50 | 162.51 | 0 |
| 2025-07-12 05:05:00+00:00 | 162.34 | 162.50 | 162.34 | 162.50 | 0 |
| 2025-07-12 05:10:00+00:00 | 162.19 | 162.22 | 162.17 | 162.21 | 0 |
| 2025-07-12 05:15:00+00:00 | 162.46 | 162.46 | 162.23 | 162.23 | 0 |
| 2025-07-12 05:20:00+00:00 | 162.57 | 162.57 | 162.46 | 162.46 | 0 |
| 2025-07-12 05:25:00+00:00 | 162.80 | 162.80 | 162.70 | 162.72 | 0 |
| 2025-07-12 05:30:00+00:00 | 162.98 | 162.98 | 162.80 | 162.80 | 0 |
| 2025-07-12 05:35:00+00:00 | 162.96 | 162.97 | 162.94 | 162.97 | 0 |
| 2025-07-12 05:40:00+00:00 | 163.01 | 163.01 | 163.00 | 163.00 | 0 |
| 2025-07-12 05:45:00+00:00 | 163.10 | 163.10 | 163.00 | 163.00 | 0 |
| 2025-07-12 05:50:00+00:00 | 163.09 | 163.09 | 163.05 | 163.05 | 104315904 |
| 2025-07-12 05:55:00+00:00 | 163.09 | 163.15 | 163.09 | 163.15 | 0 |
| 2025-07-12 06:00:00+00:00 | 162.99 | 163.06 | 162.99 | 163.06 | 0 |
| 2025-07-12 06:05:00+00:00 | 163.00 | 163.00 | 162.99 | 163.00 | 0 |
| 2025-07-12 06:10:00+00:00 | 162.70 | 162.92 | 162.70 | 162.92 | 109673472 |
| 2025-07-12 06:15:00+00:00 | 162.63 | 162.64 | 162.63 | 162.64 | 0 |
| 2025-07-12 06:20:00+00:00 | 162.87 | 162.87 | 162.64 | 162.64 | 0 |
| 2025-07-12 06:25:00+00:00 | 162.93 | 162.98 | 162.92 | 162.98 | 0 |
| 2025-07-12 06:30:00+00:00 | 162.99 | 162.99 | 162.93 | 162.93 | 0 |
| 2025-07-12 06:35:00+00:00 | 163.15 | 163.15 | 163.03 | 163.03 | 0 |
| 2025-07-12 06:40:00+00:00 | 163.34 | 163.34 | 163.26 | 163.26 | 0 |
| 2025-07-12 06:45:00+00:00 | 163.41 | 163.41 | 163.34 | 163.34 | 104536064 |
| 2025-07-12 06:50:00+00:00 | 163.53 | 163.54 | 163.45 | 163.45 | 0 |
| 2025-07-12 06:55:00+00:00 | 163.61 | 163.61 | 163.57 | 163.57 | 0 |
| 2025-07-12 07:00:00+00:00 | 163.50 | 163.59 | 163.50 | 163.59 | 0 |
| 2025-07-12 07:05:00+00:00 | 163.41 | 163.49 | 163.41 | 163.49 | 102552064 |
| 2025-07-12 07:10:00+00:00 | 163.49 | 163.49 | 163.40 | 163.40 | 0 |
| 2025-07-12 07:15:00+00:00 | 163.65 | 163.65 | 163.50 | 163.50 | 0 |
| 2025-07-12 07:20:00+00:00 | 163.53 | 163.60 | 163.53 | 163.60 | 0 |
| 2025-07-12 07:25:00+00:00 | 163.59 | 163.59 | 163.42 | 163.42 | 0 |
| 2025-07-12 07:30:00+00:00 | 163.49 | 163.63 | 163.49 | 163.60 | 0 |
| 2025-07-12 07:35:00+00:00 | 163.33 | 163.50 | 163.31 | 163.50 | 0 |
| 2025-07-12 07:40:00+00:00 | 162.97 | 163.23 | 162.95 | 163.23 | 0 |
| 2025-07-12 07:45:00+00:00 | 162.96 | 163.06 | 162.96 | 163.06 | 0 |
| 2025-07-12 07:50:00+00:00 | 162.99 | 162.99 | 162.95 | 162.96 | 0 |
| 2025-07-12 07:55:00+00:00 | 163.18 | 163.18 | 163.13 | 163.15 | 0 |
| 2025-07-12 08:00:00+00:00 | 163.32 | 163.32 | 163.18 | 163.18 | 0 |
| 2025-07-12 08:05:00+00:00 | 163.30 | 163.32 | 163.30 | 163.32 | 0 |
| 2025-07-12 08:10:00+00:00 | 163.15 | 163.20 | 163.15 | 163.20 | 120540160 |
| 2025-07-12 08:15:00+00:00 | 163.08 | 163.24 | 163.08 | 163.17 | 880128 |
| 2025-07-12 08:20:00+00:00 | 163.05 | 163.08 | 163.05 | 163.07 | 99328 |
| 2025-07-12 08:25:00+00:00 | 162.82 | 162.95 | 162.82 | 162.95 | 0 |
| 2025-07-12 08:30:00+00:00 | 162.54 | 162.71 | 162.54 | 162.71 | 121654784 |
| 2025-07-12 08:35:00+00:00 | 162.52 | 162.55 | 162.52 | 162.55 | 3227648 |
| 2025-07-12 08:40:00+00:00 | 162.43 | 162.55 | 162.43 | 162.55 | 0 |
| 2025-07-12 08:45:00+00:00 | 162.54 | 162.54 | 162.51 | 162.51 | 0 |
| 2025-07-12 08:50:00+00:00 | 162.38 | 162.47 | 162.32 | 162.47 | 117036544 |
| 2025-07-12 08:55:00+00:00 | 162.58 | 162.59 | 162.48 | 162.49 | 806400 |
| 2025-07-12 09:00:00+00:00 | 162.48 | 162.60 | 162.48 | 162.60 | 0 |
| 2025-07-12 09:05:00+00:00 | 162.48 | 162.50 | 162.48 | 162.50 | 0 |
| 2025-07-12 09:10:00+00:00 | 162.48 | 162.48 | 162.41 | 162.41 | 0 |
| 2025-07-12 09:15:00+00:00 | 162.49 | 162.49 | 162.46 | 162.47 | 0 |
| 2025-07-12 09:20:00+00:00 | 162.57 | 162.57 | 162.51 | 162.52 | 0 |
| 2025-07-12 09:25:00+00:00 | 162.55 | 162.65 | 162.54 | 162.65 | 0 |
| 2025-07-12 09:30:00+00:00 | 162.51 | 162.53 | 162.51 | 162.53 | 0 |
| 2025-07-12 09:35:00+00:00 | 162.60 | 162.60 | 162.52 | 162.52 | 0 |
| 2025-07-12 09:40:00+00:00 | 162.79 | 162.79 | 162.75 | 162.75 | 0 |
| 2025-07-12 09:45:00+00:00 | 162.87 | 162.89 | 162.81 | 162.81 | 0 |
| 2025-07-12 09:50:00+00:00 | 162.87 | 162.87 | 162.86 | 162.87 | 0 |
| 2025-07-12 09:55:00+00:00 | 162.66 | 162.88 | 162.66 | 162.88 | 102631936 |
| 2025-07-12 10:00:00+00:00 | 162.56 | 162.66 | 162.56 | 162.66 | 0 |
| 2025-07-12 10:05:00+00:00 | 162.45 | 162.52 | 162.45 | 162.52 | 0 |
| 2025-07-12 10:10:00+00:00 | 162.43 | 162.46 | 162.43 | 162.46 | 0 |
| 2025-07-12 10:15:00+00:00 | 162.64 | 162.64 | 162.45 | 162.45 | 0 |
| 2025-07-12 10:20:00+00:00 | 162.71 | 162.71 | 162.65 | 162.65 | 112235008 |
| 2025-07-12 10:25:00+00:00 | 162.78 | 162.78 | 162.74 | 162.74 | 0 |
| 2025-07-12 10:30:00+00:00 | 162.71 | 162.77 | 162.65 | 162.77 | 0 |
| 2025-07-12 10:35:00+00:00 | 162.69 | 162.72 | 162.67 | 162.72 | 539136 |
| 2025-07-12 10:40:00+00:00 | 162.80 | 162.80 | 162.73 | 162.73 | 0 |
| 2025-07-12 10:45:00+00:00 | 163.05 | 163.05 | 162.82 | 162.82 | 3559424 |
| 2025-07-12 10:50:00+00:00 | 163.03 | 163.05 | 163.03 | 163.05 | 79360 |
| 2025-07-12 10:55:00+00:00 | 163.01 | 163.02 | 163.01 | 163.02 | 0 |
| 2025-07-12 11:00:00+00:00 | 163.02 | 163.04 | 163.02 | 163.02 | 0 |
| 2025-07-12 11:05:00+00:00 | 162.74 | 162.95 | 162.74 | 162.95 | 0 |
| 2025-07-12 11:10:00+00:00 | 162.75 | 162.76 | 162.74 | 162.74 | 0 |
| 2025-07-12 11:15:00+00:00 | 162.73 | 162.78 | 162.73 | 162.77 | 0 |
| 2025-07-12 11:20:00+00:00 | 162.76 | 162.76 | 162.74 | 162.74 | 0 |
| 2025-07-12 11:25:00+00:00 | 162.79 | 162.80 | 162.76 | 162.76 | 0 |
| 2025-07-12 11:30:00+00:00 | 162.71 | 162.80 | 162.71 | 162.80 | 0 |
| 2025-07-12 11:35:00+00:00 | 162.57 | 162.70 | 162.57 | 162.70 | 0 |
| 2025-07-12 11:40:00+00:00 | 162.29 | 162.56 | 162.29 | 162.56 | 111460864 |
| 2025-07-12 11:45:00+00:00 | 162.10 | 162.26 | 162.04 | 162.26 | 0 |
| 2025-07-12 11:50:00+00:00 | 162.18 | 162.18 | 162.12 | 162.12 | 113340928 |
| 2025-07-12 11:55:00+00:00 | 161.67 | 162.14 | 161.66 | 162.14 | 6041600 |
| 2025-07-12 12:00:00+00:00 | 161.70 | 161.70 | 161.65 | 161.65 | 0 |
| 2025-07-12 12:05:00+00:00 | 161.58 | 161.71 | 161.58 | 161.70 | 0 |
| 2025-07-12 12:10:00+00:00 | 161.22 | 161.36 | 161.22 | 161.36 | 0 |
| 2025-07-12 12:15:00+00:00 | 161.28 | 161.40 | 161.26 | 161.26 | 4288512 |
| 2025-07-12 12:20:00+00:00 | 161.10 | 161.27 | 161.10 | 161.27 | 124079616 |
| 2025-07-12 12:25:00+00:00 | 161.07 | 161.07 | 160.95 | 160.95 | 0 |
| 2025-07-12 12:30:00+00:00 | 161.12 | 161.12 | 161.04 | 161.07 | 765952 |
| 2025-07-12 12:35:00+00:00 | 160.61 | 160.92 | 160.61 | 160.92 | 11864064 |
| 2025-07-12 12:40:00+00:00 | 160.15 | 160.51 | 160.15 | 160.51 | 33608192 |
| 2025-07-12 12:45:00+00:00 | 159.80 | 160.01 | 159.80 | 160.01 | 30173184 |
| 2025-07-12 12:50:00+00:00 | 159.59 | 159.71 | 159.59 | 159.60 | 44211712 |
| 2025-07-12 12:55:00+00:00 | 159.67 | 159.68 | 159.59 | 159.59 | 5459968 |
| 2025-07-12 13:00:00+00:00 | 159.61 | 159.70 | 159.61 | 159.70 | 0 |
| 2025-07-12 13:05:00+00:00 | 159.57 | 159.60 | 159.56 | 159.60 | 0 |
| 2025-07-12 13:10:00+00:00 | 159.60 | 159.60 | 159.54 | 159.54 | 0 |
| 2025-07-12 13:15:00+00:00 | 159.44 | 159.61 | 159.44 | 159.61 | 0 |
| 2025-07-12 13:20:00+00:00 | 159.06 | 159.40 | 159.06 | 159.40 | 875520 |
| 2025-07-12 13:25:00+00:00 | 159.09 | 159.14 | 159.09 | 159.14 | 759296 |
| 2025-07-12 13:30:00+00:00 | 159.36 | 159.36 | 159.07 | 159.07 | 0 |
| 2025-07-12 13:35:00+00:00 | 159.23 | 159.32 | 159.20 | 159.32 | 0 |
| 2025-07-12 13:40:00+00:00 | 159.06 | 159.30 | 159.06 | 159.30 | 0 |
| 2025-07-12 13:45:00+00:00 | 158.96 | 159.01 | 158.89 | 159.01 | 0 |
| 2025-07-12 13:50:00+00:00 | 159.11 | 159.11 | 158.98 | 158.98 | 0 |
| 2025-07-12 13:55:00+00:00 | 159.45 | 159.45 | 159.20 | 159.20 | 0 |
| 2025-07-12 14:00:00+00:00 | 159.58 | 159.63 | 159.46 | 159.46 | 0 |
| 2025-07-12 14:05:00+00:00 | 159.51 | 159.51 | 159.41 | 159.41 | 0 |
| 2025-07-12 14:10:00+00:00 | 160.05 | 160.05 | 159.65 | 159.65 | 110510080 |
| 2025-07-12 14:15:00+00:00 | 160.07 | 160.27 | 160.03 | 160.03 | 842240 |
| 2025-07-12 14:20:00+00:00 | 160.06 | 160.08 | 160.06 | 160.07 | 0 |
| 2025-07-12 14:25:00+00:00 | 160.26 | 160.27 | 160.20 | 160.21 | 0 |
| 2025-07-12 14:30:00+00:00 | 160.14 | 160.30 | 160.14 | 160.28 | 0 |
| 2025-07-12 14:35:00+00:00 | 159.73 | 160.06 | 159.73 | 160.06 | 0 |
| 2025-07-12 14:40:00+00:00 | 159.59 | 159.59 | 159.49 | 159.49 | 0 |
| 2025-07-12 14:45:00+00:00 | 159.65 | 159.65 | 159.57 | 159.57 | 0 |
| 2025-07-12 14:50:00+00:00 | 159.51 | 159.63 | 159.51 | 159.63 | 0 |
| 2025-07-12 14:55:00+00:00 | 159.17 | 159.18 | 159.17 | 159.17 | 0 |
| 2025-07-12 15:00:00+00:00 | 159.20 | 159.20 | 159.15 | 159.17 | 0 |
| 2025-07-12 15:05:00+00:00 | 159.09 | 159.17 | 159.09 | 159.15 | 0 |
| 2025-07-12 15:10:00+00:00 | 158.99 | 159.09 | 158.99 | 159.09 | 0 |
| 2025-07-12 15:15:00+00:00 | 159.37 | 159.37 | 159.06 | 159.06 | 0 |
| 2025-07-12 15:20:00+00:00 | 159.39 | 159.42 | 159.36 | 159.38 | 0 |
| 2025-07-12 15:25:00+00:00 | 158.87 | 159.33 | 158.82 | 159.33 | 0 |
| 2025-07-12 15:30:00+00:00 | 158.66 | 158.98 | 158.66 | 158.86 | 0 |
| 2025-07-12 15:35:00+00:00 | 158.64 | 158.72 | 158.64 | 158.71 | 0 |
| 2025-07-12 15:40:00+00:00 | 158.37 | 158.53 | 158.37 | 158.52 | 0 |
| 2025-07-12 15:45:00+00:00 | 158.18 | 158.34 | 158.13 | 158.34 | 0 |
| 2025-07-12 15:50:00+00:00 | 158.19 | 158.27 | 158.19 | 158.19 | 0 |
| 2025-07-12 15:55:00+00:00 | 158.29 | 158.30 | 158.03 | 158.03 | 0 |
| 2025-07-12 16:00:00+00:00 | 158.18 | 158.18 | 158.18 | 158.18 | 0 |
| 2025-07-12 16:05:00+00:00 | 158.47 | 158.47 | 158.32 | 158.32 | 0 |
| 2025-07-12 16:10:00+00:00 | 158.80 | 158.80 | 158.68 | 158.68 | 65506816 |
| 2025-07-12 16:15:00+00:00 | 158.93 | 158.93 | 158.81 | 158.81 | 0 |
| 2025-07-12 16:20:00+00:00 | 159.06 | 159.09 | 159.06 | 159.08 | 0 |
| 2025-07-12 16:25:00+00:00 | 159.06 | 159.10 | 159.01 | 159.01 | 0 |
| 2025-07-12 16:30:00+00:00 | 159.01 | 159.07 | 158.92 | 159.07 | 49147392 |
| 2025-07-12 16:35:00+00:00 | 159.07 | 159.07 | 159.03 | 159.03 | 0 |
| 2025-07-12 16:40:00+00:00 | 159.19 | 159.21 | 159.11 | 159.11 | 0 |
| 2025-07-12 16:45:00+00:00 | 159.37 | 159.37 | 159.17 | 159.17 | 0 |
| 2025-07-12 16:50:00+00:00 | 159.19 | 159.36 | 159.19 | 159.36 | 0 |
| 2025-07-12 16:55:00+00:00 | 158.86 | 159.00 | 158.86 | 159.00 | 0 |
| 2025-07-12 17:00:00+00:00 | 158.84 | 158.84 | 158.81 | 158.84 | 65575936 |
| 2025-07-12 17:05:00+00:00 | 159.15 | 159.15 | 158.86 | 158.86 | 0 |
| 2025-07-12 17:10:00+00:00 | 159.40 | 159.40 | 159.34 | 159.34 | 0 |
| 2025-07-12 17:15:00+00:00 | 159.69 | 159.69 | 159.40 | 159.40 | 0 |
| 2025-07-12 17:20:00+00:00 | 159.77 | 159.77 | 159.68 | 159.68 | 0 |
| 2025-07-12 17:25:00+00:00 | 159.85 | 159.86 | 159.84 | 159.85 | 0 |
| 2025-07-12 17:30:00+00:00 | 159.85 | 159.89 | 159.85 | 159.88 | 0 |
| 2025-07-12 17:35:00+00:00 | 159.89 | 159.89 | 159.85 | 159.85 | 0 |
| 2025-07-12 17:40:00+00:00 | 160.18 | 160.18 | 159.98 | 159.98 | 0 |
| 2025-07-12 17:45:00+00:00 | 160.21 | 160.21 | 160.15 | 160.17 | 0 |
| 2025-07-12 17:50:00+00:00 | 160.34 | 160.35 | 160.22 | 160.22 | 0 |
| 2025-07-12 17:55:00+00:00 | 160.38 | 160.38 | 160.36 | 160.36 | 0 |
| 2025-07-12 18:00:00+00:00 | 160.38 | 160.44 | 160.38 | 160.41 | 0 |
| 2025-07-12 18:05:00+00:00 | 160.26 | 160.36 | 160.26 | 160.36 | 0 |
| 2025-07-12 18:10:00+00:00 | 160.24 | 160.24 | 160.21 | 160.21 | 0 |
| 2025-07-12 18:15:00+00:00 | 160.16 | 160.25 | 160.16 | 160.25 | 0 |
| 2025-07-12 18:20:00+00:00 | 160.11 | 160.16 | 160.10 | 160.16 | 0 |
| 2025-07-12 18:25:00+00:00 | 160.10 | 160.10 | 160.05 | 160.07 | 0 |
| 2025-07-12 18:30:00+00:00 | 160.36 | 160.36 | 160.11 | 160.11 | 0 |
| 2025-07-12 18:35:00+00:00 | 160.41 | 160.41 | 160.35 | 160.35 | 0 |
| 2025-07-12 18:40:00+00:00 | 160.41 | 160.45 | 160.41 | 160.45 | 0 |
| 2025-07-12 18:45:00+00:00 | 160.46 | 160.46 | 160.35 | 160.40 | 0 |
| 2025-07-12 18:50:00+00:00 | 160.34 | 160.48 | 160.34 | 160.48 | 14689280 |
| 2025-07-12 18:55:00+00:00 | 160.28 | 160.28 | 160.18 | 160.18 | 12925952 |
| 2025-07-12 19:00:00+00:00 | 160.49 | 160.49 | 160.27 | 160.27 | 0 |
| 2025-07-12 19:05:00+00:00 | 160.56 | 160.56 | 160.49 | 160.49 | 501248 |
| 2025-07-12 19:10:00+00:00 | 160.65 | 160.65 | 160.58 | 160.58 | 0 |
| 2025-07-12 19:15:00+00:00 | 160.62 | 160.64 | 160.60 | 160.64 | 0 |
| 2025-07-12 19:20:00+00:00 | 160.64 | 160.65 | 160.62 | 160.62 | 0 |
| 2025-07-12 19:25:00+00:00 | 160.39 | 160.56 | 160.39 | 160.56 | 0 |
| 2025-07-12 19:30:00+00:00 | 160.40 | 160.40 | 160.31 | 160.36 | 0 |
| 2025-07-12 19:35:00+00:00 | 160.57 | 160.57 | 160.41 | 160.41 | 0 |
| 2025-07-12 19:40:00+00:00 | 160.62 | 160.63 | 160.58 | 160.59 | 0 |
| 2025-07-12 19:45:00+00:00 | 160.63 | 160.63 | 160.61 | 160.63 | 0 |
| 2025-07-12 19:50:00+00:00 | 160.59 | 160.63 | 160.59 | 160.63 | 0 |
| 2025-07-12 19:55:00+00:00 | 160.58 | 160.59 | 160.58 | 160.59 | 0 |
| 2025-07-12 20:00:00+00:00 | 160.71 | 160.71 | 160.59 | 160.59 | 0 |
| 2025-07-12 20:05:00+00:00 | 160.66 | 160.71 | 160.65 | 160.71 | 0 |
| 2025-07-12 20:10:00+00:00 | 160.57 | 160.65 | 160.57 | 160.65 | 0 |
| 2025-07-12 20:15:00+00:00 | 160.39 | 160.55 | 160.39 | 160.55 | 0 |
| 2025-07-12 20:20:00+00:00 | 160.23 | 160.37 | 160.19 | 160.37 | 0 |
| 2025-07-12 20:25:00+00:00 | 160.38 | 160.38 | 160.33 | 160.33 | 82015232 |
| 2025-07-12 20:30:00+00:00 | 160.27 | 160.39 | 160.27 | 160.39 | 0 |
| 2025-07-12 20:35:00+00:00 | 160.16 | 160.24 | 160.16 | 160.24 | 0 |
| 2025-07-12 20:40:00+00:00 | 159.96 | 160.09 | 159.96 | 160.08 | 0 |
| 2025-07-12 20:45:00+00:00 | 159.84 | 159.92 | 159.84 | 159.92 | 0 |
| 2025-07-12 20:50:00+00:00 | 159.68 | 159.82 | 159.68 | 159.82 | 0 |
| 2025-07-12 20:55:00+00:00 | 159.20 | 159.51 | 159.20 | 159.51 | 0 |
| 2025-07-12 21:00:00+00:00 | 159.36 | 159.36 | 159.15 | 159.18 | 0 |
| 2025-07-12 21:05:00+00:00 | 159.58 | 159.58 | 159.39 | 159.39 | 84616192 |
| 2025-07-12 21:10:00+00:00 | 159.36 | 159.61 | 159.36 | 159.61 | 0 |
| 2025-07-12 21:15:00+00:00 | 159.37 | 159.37 | 159.21 | 159.21 | 0 |
| 2025-07-12 21:20:00+00:00 | 159.55 | 159.55 | 159.38 | 159.38 | 0 |
| 2025-07-12 21:25:00+00:00 | 159.73 | 159.73 | 159.58 | 159.58 | 0 |
| 2025-07-12 21:30:00+00:00 | 159.80 | 159.83 | 159.73 | 159.73 | 701952 |
| 2025-07-12 21:35:00+00:00 | 159.98 | 159.98 | 159.84 | 159.84 | 0 |
| 2025-07-12 21:40:00+00:00 | 160.15 | 160.15 | 160.10 | 160.10 | 0 |
| 2025-07-12 21:45:00+00:00 | 160.27 | 160.28 | 160.20 | 160.20 | 0 |
| 2025-07-12 21:50:00+00:00 | 160.26 | 160.26 | 160.23 | 160.23 | 0 |
| 2025-07-12 21:55:00+00:00 | 160.44 | 160.44 | 160.38 | 160.38 | 0 |
| 2025-07-12 22:00:00+00:00 | 160.49 | 160.56 | 160.46 | 160.46 | 0 |
| 2025-07-12 22:05:00+00:00 | 160.25 | 160.48 | 160.22 | 160.48 | 0 |
| 2025-07-12 22:10:00+00:00 | 160.26 | 160.27 | 160.26 | 160.27 | 0 |
| 2025-07-12 22:15:00+00:00 | 159.98 | 160.31 | 159.98 | 160.27 | 0 |
| 2025-07-12 22:20:00+00:00 | 159.92 | 159.96 | 159.88 | 159.96 | 0 |
| 2025-07-12 22:25:00+00:00 | 160.16 | 160.16 | 160.01 | 160.01 | 0 |
| 2025-07-12 22:30:00+00:00 | 160.43 | 160.43 | 160.20 | 160.20 | 0 |
| 2025-07-12 22:35:00+00:00 | 160.38 | 160.41 | 160.38 | 160.41 | 46391552 |
| 2025-07-12 22:40:00+00:00 | 160.38 | 160.39 | 160.34 | 160.34 | 0 |
| 2025-07-12 22:45:00+00:00 | 160.25 | 160.38 | 160.25 | 160.38 | 0 |
| 2025-07-12 22:50:00+00:00 | 160.13 | 160.23 | 160.12 | 160.21 | 0 |
| 2025-07-12 22:55:00+00:00 | 160.24 | 160.24 | 160.19 | 160.19 | 0 |
| 2025-07-12 23:00:00+00:00 | 160.39 | 160.39 | 160.25 | 160.25 | 0 |
| 2025-07-12 23:05:00+00:00 | 160.12 | 160.32 | 160.12 | 160.32 | 0 |
| 2025-07-12 23:10:00+00:00 | 160.01 | 160.04 | 160.01 | 160.02 | 0 |
| 2025-07-12 23:15:00+00:00 | 160.30 | 160.30 | 160.11 | 160.11 | 0 |
| 2025-07-12 23:20:00+00:00 | 160.33 | 160.33 | 160.30 | 160.30 | 0 |
| 2025-07-12 23:25:00+00:00 | 160.33 | 160.38 | 160.33 | 160.38 | 0 |
| 2025-07-12 23:30:00+00:00 | 160.39 | 160.39 | 160.32 | 160.33 | 0 |
| 2025-07-12 23:35:00+00:00 | 160.42 | 160.42 | 160.40 | 160.40 | 0 |
| 2025-07-12 23:40:00+00:00 | 160.23 | 160.28 | 160.23 | 160.28 | 0 |
| 2025-07-12 23:45:00+00:00 | 160.25 | 160.25 | 160.19 | 160.19 | 0 |
| 2025-07-12 23:50:00+00:00 | 160.65 | 160.65 | 160.30 | 160.30 | 7908352 |
| 2025-07-12 23:55:00+00:00 | 160.68 | 160.71 | 160.68 | 160.71 | 1661440 |
| 2025-07-13 00:00:00+00:00 | 160.67 | 160.71 | 160.67 | 160.68 | 0 |
| 2025-07-13 00:05:00+00:00 | 160.45 | 160.59 | 160.45 | 160.59 | 0 |
| 2025-07-13 00:10:00+00:00 | 160.44 | 160.44 | 160.33 | 160.33 | 77294080 |
| 2025-07-13 00:15:00+00:00 | 160.44 | 160.49 | 160.44 | 160.45 | 0 |
| 2025-07-13 00:20:00+00:00 | 160.68 | 160.68 | 160.43 | 160.43 | 3211264 |
| 2025-07-13 00:25:00+00:00 | 161.34 | 161.34 | 160.88 | 160.88 | 35236608 |
| 2025-07-13 00:30:00+00:00 | 161.37 | 161.45 | 161.35 | 161.35 | 5734656 |
| 2025-07-13 00:35:00+00:00 | 161.21 | 161.36 | 161.21 | 161.36 | 0 |
| 2025-07-13 00:40:00+00:00 | 161.32 | 161.32 | 161.14 | 161.14 | 0 |
| 2025-07-13 00:45:00+00:00 | 161.28 | 161.35 | 161.28 | 161.32 | 0 |
| 2025-07-13 00:50:00+00:00 | 161.21 | 161.25 | 161.21 | 161.25 | 0 |
| 2025-07-13 00:55:00+00:00 | 160.96 | 161.12 | 160.95 | 161.12 | 0 |
| 2025-07-13 01:00:00+00:00 | 161.09 | 161.09 | 160.96 | 160.96 | 0 |
| 2025-07-13 01:05:00+00:00 | 161.13 | 161.13 | 161.10 | 161.10 | 0 |
| 2025-07-13 01:10:00+00:00 | 161.11 | 161.12 | 161.08 | 161.08 | 0 |
| 2025-07-13 01:15:00+00:00 | 160.98 | 161.08 | 160.98 | 161.08 | 79795712 |
| 2025-07-13 01:20:00+00:00 | 161.06 | 161.06 | 160.96 | 160.96 | 0 |
| 2025-07-13 01:25:00+00:00 | 161.20 | 161.22 | 161.14 | 161.15 | 79619584 |
| 2025-07-13 01:30:00+00:00 | 161.08 | 161.20 | 161.08 | 161.20 | 0 |
| 2025-07-13 01:35:00+00:00 | 161.12 | 161.12 | 161.07 | 161.07 | 0 |
| 2025-07-13 01:40:00+00:00 | 161.33 | 161.33 | 161.20 | 161.20 | 3054080 |
| 2025-07-13 01:45:00+00:00 | 161.53 | 161.53 | 161.33 | 161.33 | 0 |
| 2025-07-13 01:50:00+00:00 | 161.63 | 161.63 | 161.55 | 161.55 | 4472064 |
| 2025-07-13 01:55:00+00:00 | 161.47 | 161.57 | 161.44 | 161.57 | 0 |
| 2025-07-13 02:00:00+00:00 | 161.43 | 161.54 | 161.43 | 161.53 | 0 |
| 2025-07-13 02:05:00+00:00 | 161.32 | 161.43 | 161.32 | 161.43 | 0 |
| 2025-07-13 02:10:00+00:00 | 161.25 | 161.28 | 161.25 | 161.27 | 34560 |
| 2025-07-13 02:15:00+00:00 | 161.02 | 161.25 | 161.02 | 161.25 | 0 |
| 2025-07-13 02:20:00+00:00 | 160.90 | 161.01 | 160.90 | 161.01 | 79405568 |
| 2025-07-13 02:25:00+00:00 | 160.83 | 160.90 | 160.83 | 160.90 | 0 |
| 2025-07-13 02:30:00+00:00 | 160.81 | 160.84 | 160.81 | 160.84 | 0 |
| 2025-07-13 02:35:00+00:00 | 160.78 | 160.81 | 160.75 | 160.81 | 270848 |
| 2025-07-13 02:40:00+00:00 | 160.91 | 160.91 | 160.84 | 160.84 | 0 |
| 2025-07-13 02:45:00+00:00 | 161.24 | 161.24 | 161.02 | 161.02 | 86024192 |
| 2025-07-13 02:50:00+00:00 | 161.24 | 161.24 | 161.22 | 161.23 | 0 |
| 2025-07-13 02:55:00+00:00 | 161.51 | 161.52 | 161.34 | 161.34 | 5415424 |
| 2025-07-13 03:00:00+00:00 | 161.36 | 161.49 | 161.36 | 161.49 | 0 |
| 2025-07-13 03:05:00+00:00 | 161.25 | 161.33 | 161.25 | 161.33 | 0 |
| 2025-07-13 03:10:00+00:00 | 160.97 | 161.13 | 160.97 | 161.13 | 0 |
| 2025-07-13 03:15:00+00:00 | 160.99 | 160.99 | 160.96 | 160.96 | 83388416 |
| 2025-07-13 03:20:00+00:00 | 161.07 | 161.08 | 160.98 | 160.98 | 1762816 |
| 2025-07-13 03:25:00+00:00 | 161.05 | 161.05 | 161.02 | 161.02 | 0 |
| 2025-07-13 03:30:00+00:00 | 161.13 | 161.13 | 161.05 | 161.05 | 1586944 |
| 2025-07-13 03:35:00+00:00 | 161.24 | 161.24 | 161.14 | 161.14 | 81736448 |
| 2025-07-13 03:40:00+00:00 | 161.29 | 161.29 | 161.23 | 161.24 | 3701248 |
| 2025-07-13 03:45:00+00:00 | 161.23 | 161.28 | 161.18 | 161.28 | 0 |
| 2025-07-13 03:50:00+00:00 | 161.28 | 161.28 | 161.22 | 161.22 | 0 |
| 2025-07-13 03:55:00+00:00 | 161.30 | 161.31 | 161.29 | 161.31 | 76405248 |
| 2025-07-13 04:00:00+00:00 | 161.19 | 161.29 | 161.19 | 161.29 | 0 |
| 2025-07-13 04:05:00+00:00 | 161.24 | 161.24 | 161.20 | 161.20 | 1412352 |
| 2025-07-13 04:10:00+00:00 | 161.44 | 161.44 | 161.35 | 161.35 | 10212864 |
| 2025-07-13 04:15:00+00:00 | 161.43 | 161.44 | 161.37 | 161.44 | 7918336 |
| 2025-07-13 04:20:00+00:00 | 161.60 | 161.60 | 161.44 | 161.44 | 0 |
| 2025-07-13 04:25:00+00:00 | 161.66 | 161.68 | 161.66 | 161.68 | 88933888 |
| 2025-07-13 04:30:00+00:00 | 161.84 | 161.84 | 161.67 | 161.67 | 10858496 |
| 2025-07-13 04:35:00+00:00 | 161.95 | 161.95 | 161.84 | 161.84 | 4176896 |
| 2025-07-13 04:40:00+00:00 | 161.86 | 161.94 | 161.86 | 161.94 | 3158272 |
| 2025-07-13 04:45:00+00:00 | 161.93 | 161.93 | 161.85 | 161.85 | 0 |
| 2025-07-13 04:50:00+00:00 | 162.05 | 162.06 | 161.94 | 161.94 | 0 |
| 2025-07-13 04:55:00+00:00 | 162.03 | 162.07 | 162.03 | 162.07 | 0 |
| 2025-07-13 05:00:00+00:00 | 161.70 | 162.03 | 161.70 | 162.03 | 0 |
| 2025-07-13 05:05:00+00:00 | 161.85 | 161.85 | 161.77 | 161.77 | 83530496 |
| 2025-07-13 05:10:00+00:00 | 161.94 | 162.02 | 161.94 | 162.02 | 0 |
| 2025-07-13 05:15:00+00:00 | 161.80 | 161.91 | 161.80 | 161.91 | 80219392 |
| 2025-07-13 05:20:00+00:00 | 161.75 | 161.79 | 161.74 | 161.79 | 0 |
| 2025-07-13 05:25:00+00:00 | 161.79 | 161.79 | 161.77 | 161.77 | 0 |
| 2025-07-13 05:30:00+00:00 | 162.05 | 162.05 | 161.97 | 161.97 | 5436672 |
| 2025-07-13 05:35:00+00:00 | 162.09 | 162.11 | 162.07 | 162.07 | 758528 |
| 2025-07-13 05:40:00+00:00 | 161.93 | 162.02 | 161.93 | 162.02 | 152320 |
| 2025-07-13 05:45:00+00:00 | 161.81 | 161.89 | 161.81 | 161.89 | 3384832 |
| 2025-07-13 05:50:00+00:00 | 161.58 | 161.78 | 161.57 | 161.78 | 2386176 |
| 2025-07-13 05:55:00+00:00 | 161.56 | 161.57 | 161.53 | 161.53 | 2591488 |
| 2025-07-13 06:00:00+00:00 | 161.49 | 161.54 | 161.45 | 161.54 | 0 |
| 2025-07-13 06:05:00+00:00 | 161.55 | 161.55 | 161.49 | 161.49 | 0 |
| 2025-07-13 06:10:00+00:00 | 161.58 | 161.60 | 161.58 | 161.59 | 0 |
| 2025-07-13 06:15:00+00:00 | 161.63 | 161.63 | 161.58 | 161.58 | 0 |
| 2025-07-13 06:20:00+00:00 | 161.65 | 161.65 | 161.63 | 161.63 | 81181952 |
| 2025-07-13 06:25:00+00:00 | 161.82 | 161.82 | 161.74 | 161.74 | 0 |
| 2025-07-13 06:30:00+00:00 | 161.95 | 161.95 | 161.82 | 161.82 | 0 |
| 2025-07-13 06:35:00+00:00 | 162.02 | 162.02 | 161.95 | 161.95 | 1392640 |
| 2025-07-13 06:40:00+00:00 | 162.04 | 162.07 | 162.04 | 162.07 | 7362048 |
| 2025-07-13 06:45:00+00:00 | 161.78 | 162.02 | 161.78 | 162.02 | 0 |
| 2025-07-13 06:50:00+00:00 | 161.73 | 161.77 | 161.73 | 161.77 | 1171200 |
| 2025-07-13 06:55:00+00:00 | 161.66 | 161.68 | 161.66 | 161.68 | 82774016 |
| 2025-07-13 07:00:00+00:00 | 161.66 | 161.66 | 161.65 | 161.66 | 0 |
| 2025-07-13 07:05:00+00:00 | 161.73 | 161.74 | 161.65 | 161.65 | 3909632 |
| 2025-07-13 07:10:00+00:00 | 161.82 | 161.82 | 161.77 | 161.77 | 0 |
| 2025-07-13 07:15:00+00:00 | 162.01 | 162.01 | 161.83 | 161.83 | 0 |
| 2025-07-13 07:20:00+00:00 | 162.08 | 162.08 | 162.03 | 162.03 | 0 |
| 2025-07-13 07:25:00+00:00 | 162.08 | 162.13 | 162.08 | 162.13 | 27904 |
| 2025-07-13 07:30:00+00:00 | 162.08 | 162.10 | 162.07 | 162.10 | 1029120 |
| 2025-07-13 07:35:00+00:00 | 162.26 | 162.26 | 162.09 | 162.09 | 4059136 |
| 2025-07-13 07:40:00+00:00 | 162.49 | 162.49 | 162.38 | 162.38 | 0 |
| 2025-07-13 07:45:00+00:00 | 162.45 | 162.47 | 162.41 | 162.47 | 3678208 |
| 2025-07-13 07:50:00+00:00 | 162.45 | 162.45 | 162.43 | 162.45 | 79177728 |
| 2025-07-13 07:55:00+00:00 | 162.50 | 162.50 | 162.48 | 162.48 | 2286848 |
| 2025-07-13 08:00:00+00:00 | 162.46 | 162.67 | 162.46 | 162.52 | 10371584 |
| 2025-07-13 08:05:00+00:00 | 162.45 | 162.46 | 162.45 | 162.45 | 3266304 |
| 2025-07-13 08:10:00+00:00 | 162.40 | 162.47 | 162.40 | 162.47 | 0 |
| 2025-07-13 08:15:00+00:00 | 162.31 | 162.47 | 162.31 | 162.44 | 0 |
| 2025-07-13 08:20:00+00:00 | 162.24 | 162.30 | 162.22 | 162.30 | 0 |
| 2025-07-13 08:25:00+00:00 | 162.34 | 162.34 | 162.26 | 162.26 | 0 |
| 2025-07-13 08:30:00+00:00 | 162.42 | 162.42 | 162.35 | 162.35 | 0 |
| 2025-07-13 08:35:00+00:00 | 162.35 | 162.42 | 162.35 | 162.42 | 0 |
| 2025-07-13 08:40:00+00:00 | 162.23 | 162.27 | 162.23 | 162.27 | 0 |
| 2025-07-13 08:45:00+00:00 | 161.86 | 162.21 | 161.86 | 162.21 | 0 |
| 2025-07-13 08:50:00+00:00 | 161.93 | 161.96 | 161.85 | 161.85 | 0 |
| 2025-07-13 08:55:00+00:00 | 161.95 | 161.95 | 161.88 | 161.88 | 0 |
| 2025-07-13 09:00:00+00:00 | 162.37 | 162.37 | 162.00 | 162.00 | 0 |
| 2025-07-13 09:05:00+00:00 | 162.37 | 162.40 | 162.37 | 162.40 | 0 |
| 2025-07-13 09:10:00+00:00 | 162.34 | 162.39 | 162.34 | 162.39 | 0 |
| 2025-07-13 09:15:00+00:00 | 162.29 | 162.33 | 162.29 | 162.33 | 0 |
| 2025-07-13 09:20:00+00:00 | 162.20 | 162.29 | 162.20 | 162.29 | 0 |
| 2025-07-13 09:25:00+00:00 | 162.03 | 162.12 | 162.02 | 162.12 | 0 |
| 2025-07-13 09:30:00+00:00 | 161.88 | 162.03 | 161.88 | 162.03 | 0 |
| 2025-07-13 09:35:00+00:00 | 161.79 | 161.88 | 161.79 | 161.86 | 2014464 |
| 2025-07-13 09:40:00+00:00 | 161.83 | 161.83 | 161.71 | 161.71 | 0 |
| 2025-07-13 09:45:00+00:00 | 161.93 | 161.93 | 161.83 | 161.83 | 0 |
| 2025-07-13 09:50:00+00:00 | 161.94 | 161.94 | 161.93 | 161.94 | 0 |
| 2025-07-13 09:55:00+00:00 | 161.84 | 161.91 | 161.84 | 161.91 | 0 |
| 2025-07-13 10:00:00+00:00 | 161.97 | 161.97 | 161.85 | 161.85 | 0 |
| 2025-07-13 10:05:00+00:00 | 162.01 | 162.01 | 161.98 | 161.98 | 0 |
| 2025-07-13 10:10:00+00:00 | 162.01 | 162.01 | 161.98 | 161.99 | 0 |
| 2025-07-13 10:15:00+00:00 | 161.95 | 161.99 | 161.91 | 161.99 | 0 |
| 2025-07-13 10:20:00+00:00 | 161.94 | 161.96 | 161.94 | 161.95 | 0 |
| 2025-07-13 10:25:00+00:00 | 161.77 | 161.88 | 161.77 | 161.88 | 0 |
| 2025-07-13 10:30:00+00:00 | 161.75 | 161.82 | 161.75 | 161.78 | 0 |
| 2025-07-13 10:35:00+00:00 | 161.83 | 161.83 | 161.76 | 161.76 | 0 |
| 2025-07-13 10:40:00+00:00 | 161.87 | 161.87 | 161.83 | 161.83 | 78512640 |
| 2025-07-13 10:45:00+00:00 | 161.77 | 161.89 | 161.77 | 161.88 | 0 |
| 2025-07-13 10:50:00+00:00 | 161.83 | 161.83 | 161.78 | 161.78 | 0 |
| 2025-07-13 10:55:00+00:00 | 161.79 | 161.84 | 161.79 | 161.84 | 0 |
| 2025-07-13 11:00:00+00:00 | 162.03 | 162.03 | 161.81 | 161.81 | 0 |
| 2025-07-13 11:05:00+00:00 | 162.33 | 162.33 | 162.05 | 162.05 | 0 |
| 2025-07-13 11:10:00+00:00 | 162.37 | 162.46 | 162.37 | 162.46 | 1429760 |
| 2025-07-13 11:15:00+00:00 | 162.45 | 162.55 | 162.42 | 162.42 | 6339328 |
| 2025-07-13 11:20:00+00:00 | 162.34 | 162.42 | 162.33 | 162.42 | 4239104 |
| 2025-07-13 11:25:00+00:00 | 162.50 | 162.50 | 162.41 | 162.41 | 9066752 |
| 2025-07-13 11:30:00+00:00 | 162.28 | 162.49 | 162.28 | 162.49 | 11689728 |
| 2025-07-13 11:35:00+00:00 | 162.20 | 162.31 | 162.20 | 162.31 | 8077312 |
| 2025-07-13 11:40:00+00:00 | 162.16 | 162.17 | 162.15 | 162.17 | 3254016 |
| 2025-07-13 11:45:00+00:00 | 161.94 | 162.11 | 161.94 | 162.11 | 11222528 |
| 2025-07-13 11:50:00+00:00 | 161.99 | 161.99 | 161.93 | 161.93 | 0 |
| 2025-07-13 11:55:00+00:00 | 161.95 | 162.01 | 161.94 | 162.01 | 0 |
| 2025-07-13 12:00:00+00:00 | 162.00 | 162.05 | 161.95 | 161.95 | 56314624 |
| 2025-07-13 12:05:00+00:00 | 162.00 | 162.01 | 161.99 | 162.00 | 0 |
| 2025-07-13 12:10:00+00:00 | 161.96 | 162.01 | 161.96 | 162.00 | 0 |
| 2025-07-13 12:15:00+00:00 | 162.00 | 162.00 | 161.96 | 161.96 | 0 |
| 2025-07-13 12:20:00+00:00 | 162.17 | 162.17 | 162.06 | 162.06 | 0 |
| 2025-07-13 12:25:00+00:00 | 162.21 | 162.22 | 162.21 | 162.21 | 0 |
| 2025-07-13 12:30:00+00:00 | 162.19 | 162.21 | 162.15 | 162.21 | 0 |
| 2025-07-13 12:35:00+00:00 | 162.12 | 162.13 | 162.11 | 162.12 | 0 |
| 2025-07-13 12:40:00+00:00 | 162.05 | 162.05 | 162.03 | 162.04 | 0 |
| 2025-07-13 12:45:00+00:00 | 162.11 | 162.11 | 162.04 | 162.04 | 0 |
| 2025-07-13 12:50:00+00:00 | 162.42 | 162.42 | 162.15 | 162.15 | 0 |
| 2025-07-13 12:55:00+00:00 | 162.71 | 162.71 | 162.60 | 162.61 | 0 |
| 2025-07-13 13:00:00+00:00 | 162.75 | 162.75 | 162.71 | 162.71 | 0 |
| 2025-07-13 13:05:00+00:00 | 162.56 | 162.76 | 162.56 | 162.76 | 0 |
| 2025-07-13 13:10:00+00:00 | 162.36 | 162.54 | 162.36 | 162.54 | 0 |
| 2025-07-13 13:15:00+00:00 | 162.17 | 162.38 | 162.14 | 162.38 | 0 |
| 2025-07-13 13:20:00+00:00 | 162.24 | 162.24 | 162.17 | 162.17 | 0 |
| 2025-07-13 13:25:00+00:00 | 162.30 | 162.30 | 162.29 | 162.29 | 0 |
| 2025-07-13 13:30:00+00:00 | 162.30 | 162.30 | 162.27 | 162.30 | 0 |
| 2025-07-13 13:35:00+00:00 | 162.51 | 162.52 | 162.41 | 162.41 | 0 |
| 2025-07-13 13:40:00+00:00 | 162.67 | 162.67 | 162.60 | 162.60 | 0 |
| 2025-07-13 13:45:00+00:00 | 162.88 | 162.88 | 162.67 | 162.67 | 0 |
| 2025-07-13 13:50:00+00:00 | 162.84 | 162.90 | 162.84 | 162.89 | 0 |
| 2025-07-13 13:55:00+00:00 | 162.90 | 162.90 | 162.72 | 162.72 | 0 |
| 2025-07-13 14:00:00+00:00 | 162.93 | 163.00 | 162.91 | 162.91 | 0 |
| 2025-07-13 14:05:00+00:00 | 162.85 | 162.85 | 162.79 | 162.79 | 0 |
| 2025-07-13 14:10:00+00:00 | 163.03 | 163.03 | 162.94 | 162.94 | 47940608 |
| 2025-07-13 14:15:00+00:00 | 163.21 | 163.21 | 163.06 | 163.06 | 0 |
| 2025-07-13 14:20:00+00:00 | 163.60 | 163.60 | 163.20 | 163.20 | 42367744 |
| 2025-07-13 14:25:00+00:00 | 163.82 | 163.93 | 163.82 | 163.93 | 0 |
| 2025-07-13 14:30:00+00:00 | 163.80 | 163.84 | 163.80 | 163.81 | 10014464 |
| 2025-07-13 14:35:00+00:00 | 163.50 | 163.65 | 163.50 | 163.65 | 74670336 |
| 2025-07-13 14:40:00+00:00 | 163.57 | 163.59 | 163.47 | 163.47 | 5171456 |
| 2025-07-13 14:45:00+00:00 | 162.87 | 163.47 | 162.87 | 163.47 | 17620992 |
| 2025-07-13 14:50:00+00:00 | 162.65 | 162.82 | 162.65 | 162.82 | 14642432 |
| 2025-07-13 14:55:00+00:00 | 162.81 | 162.81 | 162.62 | 162.62 | 7704320 |
| 2025-07-13 15:00:00+00:00 | 162.93 | 162.93 | 162.82 | 162.82 | 0 |
| 2025-07-13 15:05:00+00:00 | 162.80 | 162.90 | 162.73 | 162.90 | 1669376 |
| 2025-07-13 15:10:00+00:00 | 163.12 | 163.12 | 162.98 | 162.98 | 0 |
| 2025-07-13 15:15:00+00:00 | 163.31 | 163.31 | 163.15 | 163.15 | 0 |
| 2025-07-13 15:20:00+00:00 | 163.34 | 163.41 | 163.33 | 163.33 | 0 |
| 2025-07-13 15:25:00+00:00 | 163.01 | 163.11 | 163.00 | 163.11 | 0 |
| 2025-07-13 15:30:00+00:00 | 162.79 | 163.02 | 162.79 | 163.02 | 0 |
| 2025-07-13 15:35:00+00:00 | 162.51 | 162.77 | 162.51 | 162.77 | 0 |
| 2025-07-13 15:40:00+00:00 | 162.20 | 162.22 | 162.20 | 162.22 | 0 |
| 2025-07-13 15:45:00+00:00 | 162.15 | 162.19 | 162.15 | 162.18 | 0 |
| 2025-07-13 15:50:00+00:00 | 162.20 | 162.20 | 162.15 | 162.15 | 0 |
| 2025-07-13 15:55:00+00:00 | 162.16 | 162.20 | 162.16 | 162.20 | 0 |
| 2025-07-13 16:00:00+00:00 | 162.07 | 162.16 | 162.07 | 162.16 | 0 |
| 2025-07-13 16:05:00+00:00 | 162.30 | 162.30 | 162.02 | 162.02 | 0 |
| 2025-07-13 16:10:00+00:00 | 162.23 | 162.34 | 162.23 | 162.34 | 2567680 |
| 2025-07-13 16:15:00+00:00 | 162.08 | 162.22 | 162.05 | 162.22 | 0 |
| 2025-07-13 16:20:00+00:00 | 162.25 | 162.26 | 162.10 | 162.10 | 4057088 |
| 2025-07-13 16:25:00+00:00 | 162.20 | 162.29 | 162.20 | 162.29 | 0 |
| 2025-07-13 16:30:00+00:00 | 161.82 | 162.24 | 161.82 | 162.24 | 8353280 |
| 2025-07-13 16:35:00+00:00 | 161.92 | 161.92 | 161.85 | 161.85 | 78019584 |
| 2025-07-13 16:40:00+00:00 | 161.94 | 162.02 | 161.94 | 162.02 | 8506624 |
| 2025-07-13 16:45:00+00:00 | 161.56 | 161.93 | 161.56 | 161.93 | 8248064 |
| 2025-07-13 16:50:00+00:00 | 161.35 | 161.52 | 161.35 | 161.52 | 17277440 |
| 2025-07-13 16:55:00+00:00 | 161.11 | 161.14 | 161.11 | 161.14 | 16660736 |
| 2025-07-13 17:00:00+00:00 | 160.93 | 161.09 | 160.93 | 161.09 | 15867904 |
| 2025-07-13 17:05:00+00:00 | 161.03 | 161.03 | 160.92 | 160.92 | 5608960 |
| 2025-07-13 17:10:00+00:00 | 161.29 | 161.29 | 161.23 | 161.23 | 10426368 |
| 2025-07-13 17:15:00+00:00 | 161.31 | 161.32 | 161.28 | 161.28 | 0 |
| 2025-07-13 17:20:00+00:00 | 161.49 | 161.49 | 161.31 | 161.31 | 74048256 |
| 2025-07-13 17:25:00+00:00 | 161.77 | 161.77 | 161.66 | 161.66 | 3179520 |
| 2025-07-13 17:30:00+00:00 | 162.06 | 162.06 | 161.78 | 161.78 | 6948608 |
| 2025-07-13 17:35:00+00:00 | 162.29 | 162.30 | 162.08 | 162.08 | 7327488 |
| 2025-07-13 17:40:00+00:00 | 162.42 | 162.42 | 162.35 | 162.35 | 0 |
| 2025-07-13 17:45:00+00:00 | 162.54 | 162.54 | 162.41 | 162.41 | 56320 |
| 2025-07-13 17:50:00+00:00 | 162.61 | 162.61 | 162.53 | 162.55 | 87808 |
| 2025-07-13 17:55:00+00:00 | 162.72 | 162.74 | 162.66 | 162.66 | 3064832 |
| 2025-07-13 18:00:00+00:00 | 162.70 | 162.73 | 162.67 | 162.73 | 0 |
| 2025-07-13 18:05:00+00:00 | 162.60 | 162.73 | 162.58 | 162.73 | 3776512 |
| 2025-07-13 18:10:00+00:00 | 162.63 | 162.65 | 162.59 | 162.59 | 1698816 |
| 2025-07-13 18:15:00+00:00 | 162.81 | 162.81 | 162.63 | 162.63 | 6049536 |
| 2025-07-13 18:20:00+00:00 | 162.94 | 162.94 | 162.81 | 162.81 | 1872128 |
| 2025-07-13 18:25:00+00:00 | 163.14 | 163.14 | 163.02 | 163.02 | 22508288 |
| 2025-07-13 18:30:00+00:00 | 163.01 | 163.13 | 163.01 | 163.13 | 8147712 |
| 2025-07-13 18:35:00+00:00 | 163.12 | 163.12 | 163.03 | 163.03 | 0 |
| 2025-07-13 18:40:00+00:00 | 163.04 | 163.22 | 163.04 | 163.22 | 83598848 |
| 2025-07-13 18:45:00+00:00 | 162.79 | 163.02 | 162.79 | 163.02 | 1353984 |
| 2025-07-13 18:50:00+00:00 | 163.02 | 163.02 | 162.81 | 162.81 | 0 |
| 2025-07-13 18:55:00+00:00 | 163.07 | 163.07 | 163.04 | 163.04 | 0 |
| 2025-07-13 19:00:00+00:00 | 162.93 | 163.10 | 162.93 | 163.05 | 0 |
| 2025-07-13 19:05:00+00:00 | 162.92 | 162.95 | 162.92 | 162.95 | 0 |
| 2025-07-13 19:10:00+00:00 | 162.90 | 162.90 | 162.86 | 162.86 | 2529792 |
| 2025-07-13 19:15:00+00:00 | 162.91 | 162.91 | 162.90 | 162.91 | 0 |
| 2025-07-13 19:20:00+00:00 | 163.03 | 163.03 | 162.91 | 162.91 | 4999680 |
| 2025-07-13 19:25:00+00:00 | 163.28 | 163.28 | 163.12 | 163.12 | 15840768 |
| 2025-07-13 19:30:00+00:00 | 163.39 | 163.39 | 163.26 | 163.26 | 9383168 |
| 2025-07-13 19:35:00+00:00 | 163.12 | 163.37 | 163.12 | 163.37 | 88763904 |
| 2025-07-13 19:40:00+00:00 | 163.20 | 163.22 | 163.20 | 163.22 | 10648064 |
| 2025-07-13 19:45:00+00:00 | 163.10 | 163.19 | 163.05 | 163.19 | 1959424 |
| 2025-07-13 19:50:00+00:00 | 163.16 | 163.18 | 163.10 | 163.10 | 4510720 |
| 2025-07-13 19:55:00+00:00 | 162.97 | 163.11 | 162.97 | 163.11 | 2289408 |
| 2025-07-13 20:00:00+00:00 | 162.45 | 162.93 | 162.45 | 162.93 | 5524224 |
| 2025-07-13 20:05:00+00:00 | 162.29 | 162.42 | 162.25 | 162.42 | 0 |
| 2025-07-13 20:10:00+00:00 | 162.48 | 162.48 | 162.42 | 162.42 | 5088512 |
| 2025-07-13 20:15:00+00:00 | 162.65 | 162.65 | 162.46 | 162.46 | 75559680 |
| 2025-07-13 20:20:00+00:00 | 162.74 | 162.74 | 162.67 | 162.69 | 2976256 |
| 2025-07-13 20:25:00+00:00 | 162.77 | 162.78 | 162.76 | 162.77 | 0 |
| 2025-07-13 20:30:00+00:00 | 162.97 | 162.97 | 162.79 | 162.79 | 79059200 |
| 2025-07-13 20:35:00+00:00 | 163.03 | 163.03 | 162.97 | 162.97 | 3517184 |
| 2025-07-13 20:40:00+00:00 | 162.95 | 162.98 | 162.95 | 162.97 | 1666304 |
| 2025-07-13 20:45:00+00:00 | 162.60 | 162.95 | 162.60 | 162.95 | 0 |
| 2025-07-13 20:50:00+00:00 | 162.58 | 162.60 | 162.55 | 162.60 | 68340224 |
| 2025-07-13 20:55:00+00:00 | 162.65 | 162.67 | 162.63 | 162.63 | 0 |
| 2025-07-13 21:00:00+00:00 | 162.54 | 162.65 | 162.54 | 162.65 | 0 |
| 2025-07-13 21:05:00+00:00 | 162.46 | 162.54 | 162.46 | 162.54 | 0 |
| 2025-07-13 21:10:00+00:00 | 162.20 | 162.34 | 162.20 | 162.34 | 1564160 |
| 2025-07-13 21:15:00+00:00 | 161.98 | 162.17 | 161.98 | 162.17 | 3290880 |
| 2025-07-13 21:20:00+00:00 | 161.97 | 162.00 | 161.97 | 161.99 | 0 |
| 2025-07-13 21:25:00+00:00 | 161.91 | 161.95 | 161.91 | 161.95 | 78935808 |
| 2025-07-13 21:30:00+00:00 | 161.87 | 161.94 | 161.87 | 161.91 | 4360704 |
| 2025-07-13 21:35:00+00:00 | 161.48 | 161.84 | 161.48 | 161.84 | 11075584 |
| 2025-07-13 21:40:00+00:00 | 160.73 | 160.75 | 160.69 | 160.75 | 34468608 |
| 2025-07-13 21:45:00+00:00 | 161.10 | 161.10 | 160.76 | 160.76 | 18966784 |
| 2025-07-13 21:50:00+00:00 | 160.98 | 161.13 | 160.97 | 161.13 | 8894720 |
| 2025-07-13 21:55:00+00:00 | 160.84 | 160.88 | 160.84 | 160.88 | 11234560 |
| 2025-07-13 22:00:00+00:00 | 160.20 | 160.82 | 160.20 | 160.82 | 24445184 |
| 2025-07-13 22:05:00+00:00 | 160.50 | 160.50 | 160.26 | 160.26 | 9927680 |
| 2025-07-13 22:10:00+00:00 | 160.22 | 160.58 | 160.20 | 160.58 | 25646336 |
| 2025-07-13 22:15:00+00:00 | 160.09 | 160.25 | 160.09 | 160.21 | 17197056 |
| 2025-07-13 22:20:00+00:00 | 160.03 | 160.05 | 159.92 | 160.05 | 21369344 |
| 2025-07-13 22:25:00+00:00 | 160.20 | 160.28 | 160.20 | 160.28 | 15921408 |
| 2025-07-13 22:30:00+00:00 | 160.50 | 160.50 | 160.21 | 160.21 | 12265984 |
| 2025-07-13 22:35:00+00:00 | 160.71 | 160.71 | 160.51 | 160.51 | 9434112 |
| 2025-07-13 22:40:00+00:00 | 160.95 | 160.95 | 160.84 | 160.84 | 0 |
| 2025-07-13 22:45:00+00:00 | 160.95 | 161.03 | 160.95 | 160.97 | 84319488 |
| 2025-07-13 22:50:00+00:00 | 160.98 | 161.00 | 160.94 | 160.96 | 5108224 |
| 2025-07-13 22:55:00+00:00 | 160.98 | 160.98 | 160.93 | 160.93 | 1833472 |
| 2025-07-13 23:00:00+00:00 | 160.81 | 160.96 | 160.81 | 160.96 | 0 |
| 2025-07-13 23:05:00+00:00 | 160.94 | 160.99 | 160.80 | 160.80 | 5408768 |
| 2025-07-13 23:10:00+00:00 | 160.61 | 160.84 | 160.57 | 160.84 | 6979072 |
| 2025-07-13 23:15:00+00:00 | 160.95 | 160.95 | 160.60 | 160.60 | 0 |
| 2025-07-13 23:20:00+00:00 | 160.82 | 160.91 | 160.80 | 160.91 | 87430144 |
| 2025-07-13 23:25:00+00:00 | 160.61 | 160.84 | 160.61 | 160.84 | 10802432 |
| 2025-07-13 23:30:00+00:00 | 160.64 | 160.64 | 160.57 | 160.60 | 10449920 |
| 2025-07-13 23:35:00+00:00 | 160.76 | 160.76 | 160.66 | 160.66 | 4829440 |
| 2025-07-13 23:40:00+00:00 | 160.91 | 160.93 | 160.91 | 160.91 | 8187392 |
| 2025-07-13 23:45:00+00:00 | 161.16 | 161.16 | 160.93 | 160.93 | 12624640 |
| 2025-07-13 23:50:00+00:00 | 161.21 | 161.21 | 161.16 | 161.16 | 0 |
| 2025-07-13 23:55:00+00:00 | 161.21 | 161.38 | 161.21 | 161.38 | 16933632 |
| 2025-07-14 00:00:00+00:00 | 160.94 | 161.21 | 160.94 | 161.21 | 0 |
| 2025-07-14 00:05:00+00:00 | 160.87 | 160.94 | 160.87 | 160.94 | 7439104 |
| 2025-07-14 00:10:00+00:00 | 160.98 | 160.98 | 160.79 | 160.79 | 5089536 |
| 2025-07-14 00:15:00+00:00 | 161.27 | 161.27 | 161.01 | 161.01 | 4309504 |
| 2025-07-14 00:20:00+00:00 | 161.36 | 161.36 | 161.26 | 161.27 | 0 |
| 2025-07-14 00:25:00+00:00 | 161.76 | 161.76 | 161.48 | 161.48 | 0 |
| 2025-07-14 00:30:00+00:00 | 161.56 | 161.70 | 161.53 | 161.70 | 0 |
| 2025-07-14 00:35:00+00:00 | 161.46 | 161.54 | 161.46 | 161.54 | 15104 |
| 2025-07-14 00:40:00+00:00 | 161.97 | 161.97 | 161.52 | 161.52 | 11452928 |
| 2025-07-14 00:45:00+00:00 | 162.14 | 162.16 | 161.97 | 161.97 | 6649088 |
| 2025-07-14 00:50:00+00:00 | 161.96 | 162.12 | 161.96 | 162.12 | 2359040 |
| 2025-07-14 00:55:00+00:00 | 161.75 | 161.91 | 161.75 | 161.91 | 3804416 |
| 2025-07-14 01:00:00+00:00 | 161.69 | 161.75 | 161.69 | 161.74 | 0 |
| 2025-07-14 01:05:00+00:00 | 161.89 | 161.91 | 161.69 | 161.70 | 5086208 |
| 2025-07-14 01:10:00+00:00 | 161.92 | 161.93 | 161.92 | 161.92 | 4415488 |
| 2025-07-14 01:15:00+00:00 | 162.12 | 162.12 | 161.93 | 161.93 | 6824704 |
| 2025-07-14 01:20:00+00:00 | 162.22 | 162.22 | 162.11 | 162.11 | 5783808 |
| 2025-07-14 01:25:00+00:00 | 162.09 | 162.25 | 162.09 | 162.25 | 5415168 |
| 2025-07-14 01:30:00+00:00 | 161.98 | 162.08 | 161.98 | 162.08 | 3431424 |
| 2025-07-14 01:35:00+00:00 | 162.24 | 162.24 | 162.00 | 162.00 | 7641856 |
| 2025-07-14 01:40:00+00:00 | 162.51 | 162.51 | 162.33 | 162.33 | 6436096 |
| 2025-07-14 01:45:00+00:00 | 162.41 | 162.48 | 162.41 | 162.48 | 7923968 |
| 2025-07-14 01:50:00+00:00 | 162.45 | 162.45 | 162.41 | 162.43 | 2383616 |
| 2025-07-14 01:55:00+00:00 | 162.69 | 162.69 | 162.58 | 162.61 | 0 |
| 2025-07-14 02:00:00+00:00 | 162.92 | 162.92 | 162.70 | 162.70 | 7647744 |
| 2025-07-14 02:05:00+00:00 | 162.84 | 162.92 | 162.75 | 162.92 | 3197696 |
| 2025-07-14 02:10:00+00:00 | 163.09 | 163.09 | 162.91 | 162.91 | 11635456 |
| 2025-07-14 02:15:00+00:00 | 163.38 | 163.38 | 163.10 | 163.10 | 93771520 |
| 2025-07-14 02:20:00+00:00 | 163.52 | 163.53 | 163.42 | 163.42 | 11716608 |
| 2025-07-14 02:25:00+00:00 | 164.05 | 164.08 | 163.77 | 163.77 | 47062016 |
| 2025-07-14 02:30:00+00:00 | 164.06 | 164.27 | 164.05 | 164.05 | 45020928 |
| 2025-07-14 02:35:00+00:00 | 164.10 | 164.10 | 164.04 | 164.04 | 17656832 |
| 2025-07-14 02:40:00+00:00 | 164.37 | 164.37 | 164.21 | 164.21 | 17816320 |
| 2025-07-14 02:45:00+00:00 | 164.95 | 164.95 | 164.36 | 164.36 | 56967936 |
| 2025-07-14 02:50:00+00:00 | 164.90 | 164.90 | 164.85 | 164.85 | 24870144 |
| 2025-07-14 02:55:00+00:00 | 164.78 | 165.01 | 164.75 | 164.94 | 0 |
| 2025-07-14 03:00:00+00:00 | 164.97 | 164.97 | 164.78 | 164.78 | 15527936 |
| 2025-07-14 03:05:00+00:00 | 165.22 | 165.22 | 164.96 | 164.96 | 24359680 |
| 2025-07-14 03:10:00+00:00 | 165.46 | 165.46 | 165.23 | 165.23 | 96304896 |
| 2025-07-14 03:15:00+00:00 | 165.83 | 165.83 | 165.46 | 165.46 | 24054528 |
| 2025-07-14 03:20:00+00:00 | 165.96 | 165.96 | 165.78 | 165.78 | 32496640 |
| 2025-07-14 03:25:00+00:00 | 166.33 | 166.33 | 166.07 | 166.07 | 46781952 |
| 2025-07-14 03:30:00+00:00 | 166.55 | 166.55 | 166.38 | 166.38 | 37563392 |
| 2025-07-14 03:35:00+00:00 | 166.50 | 166.52 | 166.41 | 166.46 | 20106240 |
| 2025-07-14 03:40:00+00:00 | 167.12 | 167.12 | 166.71 | 166.71 | 73852416 |
| 2025-07-14 03:45:00+00:00 | 167.33 | 167.62 | 167.19 | 167.19 | 103476736 |
| 2025-07-14 03:50:00+00:00 | 167.05 | 167.26 | 167.03 | 167.26 | 38494720 |
| 2025-07-14 03:55:00+00:00 | 167.08 | 167.16 | 167.08 | 167.14 | 40677888 |
| 2025-07-14 04:00:00+00:00 | 167.14 | 167.14 | 167.08 | 167.08 | 31311872 |
| 2025-07-14 04:05:00+00:00 | 167.37 | 167.43 | 167.14 | 167.14 | 21176832 |
| 2025-07-14 04:10:00+00:00 | 167.14 | 167.30 | 167.14 | 167.30 | 24677888 |
| 2025-07-14 04:15:00+00:00 | 167.58 | 167.58 | 167.25 | 167.25 | 0 |
| 2025-07-14 04:20:00+00:00 | 167.53 | 167.57 | 167.51 | 167.57 | 5643264 |
| 2025-07-14 04:25:00+00:00 | 167.38 | 167.59 | 167.37 | 167.59 | 31875072 |
| 2025-07-14 04:30:00+00:00 | 167.42 | 167.42 | 167.26 | 167.37 | 12071424 |
| 2025-07-14 04:35:00+00:00 | 167.46 | 167.46 | 167.41 | 167.41 | 14523392 |
| 2025-07-14 04:40:00+00:00 | 167.52 | 167.52 | 167.47 | 167.48 | 104640000 |
| 2025-07-14 04:45:00+00:00 | 167.48 | 167.54 | 167.48 | 167.54 | 19906048 |
| 2025-07-14 04:50:00+00:00 | 167.59 | 167.61 | 167.52 | 167.52 | 14516736 |
| 2025-07-14 04:55:00+00:00 | 167.52 | 167.53 | 167.49 | 167.49 | 22341120 |
| 2025-07-14 05:00:00+00:00 | 167.24 | 167.53 | 167.24 | 167.53 | 7416832 |
| 2025-07-14 05:05:00+00:00 | 167.49 | 167.49 | 167.26 | 167.26 | 0 |
| 2025-07-14 05:10:00+00:00 | 167.52 | 167.64 | 167.49 | 167.64 | 16002560 |
| 2025-07-14 05:15:00+00:00 | 167.41 | 167.62 | 167.41 | 167.54 | 15207424 |
| 2025-07-14 05:20:00+00:00 | 167.45 | 167.50 | 167.41 | 167.41 | 20062208 |
| 2025-07-14 05:25:00+00:00 | 167.71 | 167.71 | 167.35 | 167.35 | 157628928 |
| 2025-07-14 05:30:00+00:00 | 167.98 | 168.10 | 167.68 | 167.68 | 53603840 |
| 2025-07-14 05:35:00+00:00 | 167.94 | 168.07 | 167.94 | 168.01 | 19023360 |
| 2025-07-14 05:40:00+00:00 | 167.49 | 167.77 | 167.49 | 167.77 | 0 |
| 2025-07-14 05:45:00+00:00 | 167.00 | 167.46 | 167.00 | 167.46 | 137697792 |
| 2025-07-14 05:50:00+00:00 | 166.49 | 166.86 | 166.49 | 166.86 | 27633152 |
| 2025-07-14 05:55:00+00:00 | 166.64 | 166.64 | 166.31 | 166.31 | 0 |
| 2025-07-14 06:00:00+00:00 | 166.25 | 166.68 | 166.25 | 166.64 | 25106432 |
| 2025-07-14 06:05:00+00:00 | 166.38 | 166.47 | 166.35 | 166.35 | 122388992 |
| 2025-07-14 06:10:00+00:00 | 165.80 | 166.22 | 165.78 | 166.22 | 12849152 |
| 2025-07-14 06:15:00+00:00 | 165.97 | 166.06 | 165.85 | 165.85 | 20163584 |
| 2025-07-14 06:20:00+00:00 | 166.07 | 166.07 | 165.97 | 165.97 | 27817472 |
| 2025-07-14 06:25:00+00:00 | 166.18 | 166.20 | 166.17 | 166.20 | 22199808 |
| 2025-07-14 06:30:00+00:00 | 166.10 | 166.27 | 166.10 | 166.21 | 19701248 |
| 2025-07-14 06:35:00+00:00 | 166.13 | 166.15 | 166.13 | 166.14 | 0 |
| 2025-07-14 06:40:00+00:00 | 166.09 | 166.14 | 166.09 | 166.13 | 4073984 |
| 2025-07-14 06:45:00+00:00 | 165.93 | 166.09 | 165.93 | 166.09 | 5297664 |
| 2025-07-14 06:50:00+00:00 | 165.79 | 165.84 | 165.76 | 165.76 | 118571008 |
| 2025-07-14 06:55:00+00:00 | 165.64 | 165.64 | 165.58 | 165.58 | 0 |
| 2025-07-14 07:00:00+00:00 | 165.76 | 165.76 | 165.71 | 165.71 | 3623424 |
| 2025-07-14 07:05:00+00:00 | 165.98 | 165.98 | 165.77 | 165.78 | 6814720 |
| 2025-07-14 07:10:00+00:00 | 166.17 | 166.17 | 166.09 | 166.09 | 123721728 |
| 2025-07-14 07:15:00+00:00 | 166.24 | 166.24 | 166.18 | 166.18 | 4389376 |
| 2025-07-14 07:20:00+00:00 | 165.99 | 166.17 | 165.99 | 166.17 | 2677248 |
| 2025-07-14 07:25:00+00:00 | 166.00 | 166.00 | 165.94 | 165.95 | 7891968 |
| 2025-07-14 07:30:00+00:00 | 166.24 | 166.24 | 166.05 | 166.05 | 11017728 |
| 2025-07-14 07:35:00+00:00 | 166.41 | 166.41 | 166.26 | 166.26 | 12981760 |
| 2025-07-14 07:40:00+00:00 | 166.80 | 166.80 | 166.57 | 166.57 | 15510016 |
| 2025-07-14 07:45:00+00:00 | 166.50 | 166.74 | 166.50 | 166.74 | 22002688 |
| 2025-07-14 07:50:00+00:00 | 166.97 | 166.97 | 166.55 | 166.55 | 16284160 |
| 2025-07-14 07:55:00+00:00 | 167.50 | 167.51 | 167.30 | 167.30 | 98767872 |
| 2025-07-14 08:00:00+00:00 | 167.27 | 167.45 | 167.27 | 167.45 | 0 |
| 2025-07-14 08:05:00+00:00 | 166.86 | 167.03 | 166.86 | 167.03 | 121611264 |
| 2025-07-14 08:10:00+00:00 | 166.68 | 166.77 | 166.68 | 166.77 | 12731392 |
| 2025-07-14 08:15:00+00:00 | 166.70 | 166.70 | 166.64 | 166.66 | 0 |
| 2025-07-14 08:20:00+00:00 | 166.57 | 166.71 | 166.57 | 166.71 | 12568576 |
| 2025-07-14 08:25:00+00:00 | 166.20 | 166.27 | 166.18 | 166.27 | 133371904 |
| 2025-07-14 08:30:00+00:00 | 166.31 | 166.31 | 166.27 | 166.27 | 10676224 |
| 2025-07-14 08:35:00+00:00 | 166.34 | 166.41 | 166.32 | 166.41 | 18887168 |
| 2025-07-14 08:40:00+00:00 | 166.52 | 166.52 | 166.39 | 166.39 | 9240064 |
| 2025-07-14 08:45:00+00:00 | 166.58 | 166.63 | 166.53 | 166.53 | 0 |
| 2025-07-14 08:50:00+00:00 | 166.95 | 166.95 | 166.62 | 166.62 | 11339264 |
| 2025-07-14 08:55:00+00:00 | 167.31 | 167.32 | 167.14 | 167.14 | 143090176 |
| 2025-07-14 09:00:00+00:00 | 167.19 | 167.46 | 167.19 | 167.46 | 12614656 |
| 2025-07-14 09:05:00+00:00 | 167.54 | 167.54 | 167.24 | 167.24 | 14406144 |
| 2025-07-14 09:10:00+00:00 | 167.58 | 167.65 | 167.58 | 167.64 | 16401408 |
| 2025-07-14 09:15:00+00:00 | 167.46 | 167.56 | 167.46 | 167.56 | 17498624 |
| 2025-07-14 09:20:00+00:00 | 167.54 | 167.56 | 167.45 | 167.45 | 14383616 |
| 2025-07-14 09:25:00+00:00 | 167.32 | 167.53 | 167.32 | 167.53 | 14337536 |
| 2025-07-14 09:30:00+00:00 | 167.28 | 167.28 | 167.18 | 167.18 | 9424896 |
| 2025-07-14 09:35:00+00:00 | 167.54 | 167.55 | 167.45 | 167.45 | 0 |
| 2025-07-14 09:40:00+00:00 | 167.56 | 167.58 | 167.53 | 167.55 | 14940160 |
| 2025-07-14 09:45:00+00:00 | 167.83 | 167.83 | 167.80 | 167.80 | 34882048 |
| 2025-07-14 09:50:00+00:00 | 167.82 | 167.82 | 167.80 | 167.82 | 128543232 |
| 2025-07-14 09:55:00+00:00 | 167.53 | 167.79 | 167.52 | 167.79 | 12961280 |
| 2025-07-14 10:00:00+00:00 | 167.05 | 167.45 | 167.05 | 167.45 | 11438592 |
| 2025-07-14 10:05:00+00:00 | 166.63 | 167.07 | 166.62 | 167.07 | 18540544 |
| 2025-07-14 10:10:00+00:00 | 166.94 | 166.94 | 166.69 | 166.69 | 24022528 |
| 2025-07-14 10:15:00+00:00 | 167.01 | 167.11 | 166.96 | 166.96 | 18505728 |
| 2025-07-14 10:20:00+00:00 | 167.03 | 167.04 | 167.01 | 167.04 | 7698432 |
| 2025-07-14 10:25:00+00:00 | 167.25 | 167.25 | 167.09 | 167.09 | 17793536 |
| 2025-07-14 10:30:00+00:00 | 167.14 | 167.31 | 167.14 | 167.26 | 13391872 |
| 2025-07-14 10:35:00+00:00 | 167.19 | 167.19 | 167.13 | 167.15 | 13072896 |
| 2025-07-14 10:40:00+00:00 | 167.33 | 167.38 | 167.33 | 167.36 | 28085760 |
| 2025-07-14 10:45:00+00:00 | 167.30 | 167.35 | 167.26 | 167.35 | 17355776 |
| 2025-07-14 10:50:00+00:00 | 167.23 | 167.26 | 167.17 | 167.26 | 11425792 |
| 2025-07-14 10:55:00+00:00 | 167.51 | 167.51 | 167.35 | 167.35 | 17246208 |
| 2025-07-14 11:00:00+00:00 | 167.48 | 167.51 | 167.48 | 167.51 | 2747904 |
| 2025-07-14 11:05:00+00:00 | 167.38 | 167.48 | 167.37 | 167.48 | 6108672 |
| 2025-07-14 11:10:00+00:00 | 167.34 | 167.36 | 167.27 | 167.27 | 17236992 |
| 2025-07-14 11:15:00+00:00 | 167.16 | 167.33 | 167.16 | 167.33 | 6491648 |
| 2025-07-14 11:20:00+00:00 | 167.22 | 167.25 | 167.21 | 167.21 | 4934144 |
| 2025-07-14 11:25:00+00:00 | 166.92 | 167.07 | 166.92 | 167.07 | 20760576 |
| 2025-07-14 11:30:00+00:00 | 166.56 | 166.86 | 166.56 | 166.86 | 6051328 |
| 2025-07-14 11:35:00+00:00 | 166.64 | 166.64 | 166.49 | 166.57 | 1193984 |
| 2025-07-14 11:40:00+00:00 | 166.87 | 166.87 | 166.83 | 166.83 | 1823232 |
| 2025-07-14 11:45:00+00:00 | 166.99 | 167.04 | 166.93 | 166.93 | 0 |
| 2025-07-14 11:50:00+00:00 | 166.94 | 167.01 | 166.92 | 167.01 | 8662528 |
| 2025-07-14 11:55:00+00:00 | 166.77 | 166.90 | 166.77 | 166.90 | 0 |
| 2025-07-14 12:00:00+00:00 | 166.58 | 166.58 | 166.53 | 166.53 | 92160 |
| 2025-07-14 12:05:00+00:00 | 166.79 | 166.79 | 166.74 | 166.74 | 136064512 |
| 2025-07-14 12:10:00+00:00 | 167.05 | 167.05 | 166.91 | 166.91 | 14585344 |
| 2025-07-14 12:15:00+00:00 | 167.15 | 167.15 | 167.06 | 167.06 | 7302656 |
| 2025-07-14 12:20:00+00:00 | 167.08 | 167.14 | 167.08 | 167.14 | 8335360 |
| 2025-07-14 12:25:00+00:00 | 166.83 | 166.96 | 166.83 | 166.96 | 24648704 |
| 2025-07-14 12:30:00+00:00 | 166.78 | 166.85 | 166.76 | 166.85 | 3182080 |
| 2025-07-14 12:35:00+00:00 | 166.74 | 166.74 | 166.68 | 166.68 | 11880448 |
| 2025-07-14 12:40:00+00:00 | 166.76 | 166.83 | 166.75 | 166.83 | 8315392 |
| 2025-07-14 12:45:00+00:00 | 166.80 | 166.83 | 166.80 | 166.80 | 0 |
| 2025-07-14 12:50:00+00:00 | 166.64 | 166.77 | 166.60 | 166.77 | 119870464 |
| 2025-07-14 12:55:00+00:00 | 166.81 | 166.82 | 166.71 | 166.71 | 0 |
| 2025-07-14 13:00:00+00:00 | 166.91 | 166.91 | 166.80 | 166.80 | 0 |
| 2025-07-14 13:05:00+00:00 | 167.36 | 167.38 | 167.15 | 167.15 | 3226112 |
| 2025-07-14 13:10:00+00:00 | 167.22 | 167.28 | 167.22 | 167.28 | 8641536 |
| 2025-07-14 13:15:00+00:00 | 167.20 | 167.36 | 167.20 | 167.36 | 303616 |
| 2025-07-14 13:20:00+00:00 | 166.91 | 167.10 | 166.91 | 167.10 | 1443328 |
| 2025-07-14 13:25:00+00:00 | 166.94 | 166.94 | 166.79 | 166.79 | 0 |
| 2025-07-14 13:30:00+00:00 | 166.96 | 166.99 | 166.94 | 166.94 | 142756864 |
| 2025-07-14 13:35:00+00:00 | 166.63 | 166.90 | 166.45 | 166.90 | 19661824 |
| 2025-07-14 13:40:00+00:00 | 166.78 | 166.78 | 166.75 | 166.75 | 13477376 |
| 2025-07-14 13:45:00+00:00 | 167.97 | 167.97 | 166.86 | 166.86 | 45512704 |
| 2025-07-14 13:50:00+00:00 | 167.96 | 167.99 | 167.89 | 167.99 | 16644608 |
| 2025-07-14 13:55:00+00:00 | 167.97 | 168.12 | 167.97 | 168.12 | 36994048 |
| 2025-07-14 14:00:00+00:00 | 168.24 | 168.24 | 167.96 | 167.96 | 11902976 |
| 2025-07-14 14:05:00+00:00 | 168.29 | 168.30 | 168.23 | 168.25 | 18682880 |
| 2025-07-14 14:10:00+00:00 | 168.03 | 168.31 | 168.03 | 168.31 | 25584640 |
| 2025-07-14 14:15:00+00:00 | 168.28 | 168.28 | 168.08 | 168.08 | 28156416 |
| 2025-07-14 14:20:00+00:00 | 167.96 | 168.18 | 167.96 | 168.18 | 0 |
| 2025-07-14 14:25:00+00:00 | 166.87 | 167.61 | 166.87 | 167.61 | 0 |
| 2025-07-14 14:30:00+00:00 | 166.46 | 167.03 | 166.46 | 167.03 | 13410816 |
| 2025-07-14 14:35:00+00:00 | 166.15 | 166.47 | 166.12 | 166.47 | 17951232 |
| 2025-07-14 14:40:00+00:00 | 166.15 | 166.16 | 165.96 | 165.96 | 21401600 |
| 2025-07-14 14:45:00+00:00 | 166.35 | 166.35 | 166.29 | 166.29 | 13296640 |
| 2025-07-14 14:50:00+00:00 | 165.95 | 166.24 | 165.75 | 166.24 | 12638720 |
| 2025-07-14 14:55:00+00:00 | 166.50 | 166.50 | 166.29 | 166.29 | 13488640 |
| 2025-07-14 15:00:00+00:00 | 166.14 | 166.59 | 166.14 | 166.59 | 0 |
| 2025-07-14 15:05:00+00:00 | 165.49 | 166.15 | 165.49 | 166.15 | 19368448 |
| 2025-07-14 15:10:00+00:00 | 165.37 | 165.37 | 165.13 | 165.13 | 31371776 |
| 2025-07-14 15:15:00+00:00 | 164.98 | 165.35 | 164.98 | 165.35 | 27002368 |
| 2025-07-14 15:20:00+00:00 | 164.74 | 164.98 | 164.74 | 164.98 | 16982016 |
| 2025-07-14 15:25:00+00:00 | 165.08 | 165.08 | 164.88 | 164.88 | 0 |
| 2025-07-14 15:30:00+00:00 | 164.77 | 165.13 | 164.77 | 165.13 | 7630848 |
| 2025-07-14 15:35:00+00:00 | 164.68 | 164.76 | 164.66 | 164.76 | 136745472 |
| 2025-07-14 15:40:00+00:00 | 164.81 | 164.85 | 164.72 | 164.72 | 0 |
| 2025-07-14 15:45:00+00:00 | 164.46 | 164.84 | 164.46 | 164.84 | 7008768 |
| 2025-07-14 15:50:00+00:00 | 163.72 | 164.35 | 163.72 | 164.34 | 36368384 |
| 2025-07-14 15:55:00+00:00 | 163.78 | 163.78 | 163.18 | 163.18 | 46614016 |
| 2025-07-14 16:00:00+00:00 | 163.77 | 163.81 | 163.77 | 163.77 | 0 |
| 2025-07-14 16:05:00+00:00 | 163.63 | 163.75 | 163.60 | 163.75 | 2048512 |
| 2025-07-14 16:10:00+00:00 | 163.49 | 163.61 | 163.49 | 163.61 | 7026176 |
| 2025-07-14 16:15:00+00:00 | 163.76 | 163.76 | 163.48 | 163.49 | 20676608 |
| 2025-07-14 16:20:00+00:00 | 164.19 | 164.19 | 163.82 | 163.82 | 17454592 |
| 2025-07-14 16:25:00+00:00 | 164.59 | 164.60 | 164.53 | 164.60 | 24881664 |
| 2025-07-14 16:30:00+00:00 | 164.60 | 164.62 | 164.60 | 164.62 | 20360192 |
| 2025-07-14 16:35:00+00:00 | 164.67 | 164.67 | 164.66 | 164.66 | 12402176 |
| 2025-07-14 16:40:00+00:00 | 164.80 | 164.85 | 164.75 | 164.75 | 12443648 |
| 2025-07-14 16:45:00+00:00 | 164.80 | 164.80 | 164.61 | 164.79 | 5451264 |
| 2025-07-14 16:50:00+00:00 | 165.00 | 165.00 | 164.83 | 164.83 | 0 |
| 2025-07-14 16:55:00+00:00 | 165.22 | 165.22 | 165.08 | 165.08 | 0 |
| 2025-07-14 17:00:00+00:00 | 164.96 | 165.22 | 164.96 | 165.22 | 0 |
| 2025-07-14 17:05:00+00:00 | 164.89 | 164.94 | 164.81 | 164.94 | 2800640 |
| 2025-07-14 17:10:00+00:00 | 164.97 | 165.01 | 164.96 | 165.01 | 130827776 |
| 2025-07-14 17:15:00+00:00 | 164.80 | 164.93 | 164.80 | 164.93 | 11031040 |
| 2025-07-14 17:20:00+00:00 | 164.60 | 164.75 | 164.60 | 164.75 | 13416960 |
| 2025-07-14 17:25:00+00:00 | 164.16 | 164.50 | 164.16 | 164.50 | 11099136 |
| 2025-07-14 17:30:00+00:00 | 164.26 | 164.26 | 164.04 | 164.15 | 0 |
| 2025-07-14 17:35:00+00:00 | 163.86 | 164.16 | 163.86 | 164.16 | 1609728 |
| 2025-07-14 17:40:00+00:00 | 163.77 | 163.77 | 163.69 | 163.69 | 137509376 |
| 2025-07-14 17:45:00+00:00 | 163.80 | 163.80 | 163.67 | 163.75 | 4879872 |
| 2025-07-14 17:50:00+00:00 | 164.00 | 164.01 | 163.82 | 163.82 | 6394880 |
| 2025-07-14 17:55:00+00:00 | 164.16 | 164.16 | 164.01 | 164.01 | 4157952 |
| 2025-07-14 18:00:00+00:00 | 164.16 | 164.20 | 164.15 | 164.15 | 0 |
| 2025-07-14 18:05:00+00:00 | 164.13 | 164.19 | 164.13 | 164.17 | 0 |
| 2025-07-14 18:10:00+00:00 | 164.05 | 164.05 | 163.97 | 163.97 | 5070848 |
| 2025-07-14 18:15:00+00:00 | 163.99 | 164.21 | 163.99 | 164.08 | 6303744 |
| 2025-07-14 18:20:00+00:00 | 163.94 | 163.98 | 163.89 | 163.89 | 1188864 |
| 2025-07-14 18:25:00+00:00 | 164.22 | 164.25 | 164.08 | 164.08 | 0 |
| 2025-07-14 18:30:00+00:00 | 164.20 | 164.21 | 164.17 | 164.21 | 0 |
| 2025-07-14 18:35:00+00:00 | 163.82 | 164.19 | 163.78 | 164.19 | 1646080 |
| 2025-07-14 18:40:00+00:00 | 163.83 | 163.83 | 163.51 | 163.51 | 0 |
| 2025-07-14 18:45:00+00:00 | 163.82 | 163.91 | 163.82 | 163.86 | 0 |
| 2025-07-14 18:50:00+00:00 | 163.30 | 163.78 | 163.30 | 163.78 | 0 |
| 2025-07-14 18:55:00+00:00 | 162.80 | 162.85 | 162.80 | 162.85 | 134714368 |
| 2025-07-14 19:00:00+00:00 | 163.12 | 163.12 | 162.71 | 162.82 | 5445120 |
| 2025-07-14 19:05:00+00:00 | 163.39 | 163.42 | 163.14 | 163.14 | 9315840 |
| 2025-07-14 19:10:00+00:00 | 163.16 | 163.32 | 163.16 | 163.32 | 2971648 |
| 2025-07-14 19:15:00+00:00 | 163.29 | 163.29 | 163.13 | 163.19 | 5287424 |
| 2025-07-14 19:20:00+00:00 | 163.33 | 163.35 | 163.27 | 163.27 | 3546112 |
| 2025-07-14 19:25:00+00:00 | 163.52 | 163.53 | 163.28 | 163.28 | 0 |
| 2025-07-14 19:30:00+00:00 | 163.74 | 163.74 | 163.53 | 163.53 | 0 |
| 2025-07-14 19:35:00+00:00 | 163.88 | 163.92 | 163.79 | 163.79 | 0 |
| 2025-07-14 19:40:00+00:00 | 163.78 | 163.82 | 163.78 | 163.82 | 0 |
| 2025-07-14 19:45:00+00:00 | 163.68 | 163.77 | 163.68 | 163.77 | 123640832 |
| 2025-07-14 19:50:00+00:00 | 163.77 | 163.77 | 163.69 | 163.69 | 3969024 |
| 2025-07-14 19:55:00+00:00 | 163.84 | 163.91 | 163.81 | 163.91 | 7926784 |
| 2025-07-14 20:00:00+00:00 | 163.70 | 164.02 | 163.70 | 163.87 | 16658944 |
| 2025-07-14 20:05:00+00:00 | 163.24 | 163.66 | 163.23 | 163.66 | 0 |
| 2025-07-14 20:10:00+00:00 | 163.07 | 163.17 | 163.07 | 163.17 | 7316480 |
| 2025-07-14 20:15:00+00:00 | 162.48 | 163.06 | 162.48 | 163.06 | 18726912 |
| 2025-07-14 20:20:00+00:00 | 162.48 | 162.54 | 162.45 | 162.54 | 16701440 |
| 2025-07-14 20:25:00+00:00 | 162.77 | 162.77 | 162.67 | 162.69 | 13473280 |
| 2025-07-14 20:30:00+00:00 | 163.00 | 163.00 | 162.79 | 162.79 | 12750336 |
| 2025-07-14 20:35:00+00:00 | 163.20 | 163.21 | 163.01 | 163.01 | 13038592 |
| 2025-07-14 20:40:00+00:00 | 163.31 | 163.31 | 163.27 | 163.27 | 9991168 |
| 2025-07-14 20:45:00+00:00 | 163.38 | 163.38 | 163.32 | 163.32 | 3533824 |
| 2025-07-14 20:50:00+00:00 | 163.24 | 163.36 | 163.20 | 163.36 | 1775104 |
| 2025-07-14 20:55:00+00:00 | 163.32 | 163.40 | 163.30 | 163.40 | 11100160 |
| 2025-07-14 21:00:00+00:00 | 162.84 | 163.29 | 162.84 | 163.29 | 0 |
| 2025-07-14 21:05:00+00:00 | 162.80 | 162.84 | 162.79 | 162.84 | 0 |
| 2025-07-14 21:10:00+00:00 | 162.63 | 162.75 | 162.63 | 162.75 | 7775744 |
| 2025-07-14 21:15:00+00:00 | 162.47 | 162.63 | 162.47 | 162.63 | 11004928 |
| 2025-07-14 21:20:00+00:00 | 162.56 | 162.56 | 162.47 | 162.49 | 464896 |
| 2025-07-14 21:25:00+00:00 | 162.54 | 162.59 | 162.54 | 162.59 | 4405760 |
| 2025-07-14 21:30:00+00:00 | 162.62 | 162.62 | 162.55 | 162.55 | 129543680 |
| 2025-07-14 21:35:00+00:00 | 162.68 | 162.68 | 162.62 | 162.62 | 0 |
| 2025-07-14 21:40:00+00:00 | 162.76 | 162.78 | 162.76 | 162.78 | 0 |
| 2025-07-14 21:45:00+00:00 | 162.52 | 162.76 | 162.52 | 162.76 | 0 |
| 2025-07-14 21:50:00+00:00 | 162.34 | 162.48 | 162.30 | 162.48 | 0 |
| 2025-07-14 21:55:00+00:00 | 162.64 | 162.64 | 162.40 | 162.40 | 0 |
| 2025-07-14 22:00:00+00:00 | 162.18 | 162.62 | 162.18 | 162.62 | 0 |
| 2025-07-14 22:05:00+00:00 | 161.90 | 162.16 | 161.88 | 162.16 | 0 |
| 2025-07-14 22:10:00+00:00 | 162.10 | 162.10 | 162.01 | 162.01 | 0 |
| 2025-07-14 22:15:00+00:00 | 162.09 | 162.13 | 162.09 | 162.10 | 0 |
| 2025-07-14 22:20:00+00:00 | 162.10 | 162.10 | 162.07 | 162.09 | 0 |
| 2025-07-14 22:25:00+00:00 | 162.38 | 162.38 | 162.21 | 162.21 | 583168 |
| 2025-07-14 22:30:00+00:00 | 162.41 | 162.54 | 162.41 | 162.42 | 0 |
| 2025-07-14 22:35:00+00:00 | 162.50 | 162.51 | 162.42 | 162.42 | 0 |
| 2025-07-14 22:40:00+00:00 | 162.56 | 162.56 | 162.46 | 162.47 | 0 |
| 2025-07-14 22:45:00+00:00 | 162.65 | 162.65 | 162.63 | 162.63 | 3006464 |
| 2025-07-14 22:50:00+00:00 | 162.54 | 162.65 | 162.54 | 162.65 | 2189312 |
| 2025-07-14 22:55:00+00:00 | 162.47 | 162.54 | 162.47 | 162.54 | 2801152 |
| 2025-07-14 23:00:00+00:00 | 162.26 | 162.47 | 162.26 | 162.47 | 0 |
| 2025-07-14 23:05:00+00:00 | 162.10 | 162.25 | 162.10 | 162.25 | 0 |
| 2025-07-14 23:10:00+00:00 | 162.09 | 162.09 | 162.08 | 162.08 | 1106432 |
| 2025-07-14 23:15:00+00:00 | 161.88 | 162.10 | 161.88 | 162.10 | 5509632 |
| 2025-07-14 23:20:00+00:00 | 161.96 | 161.96 | 161.89 | 161.89 | 0 |
| 2025-07-14 23:25:00+00:00 | 162.04 | 162.04 | 161.95 | 161.95 | 0 |
| 2025-07-14 23:30:00+00:00 | 162.03 | 162.04 | 162.01 | 162.04 | 0 |
| 2025-07-14 23:35:00+00:00 | 162.12 | 162.12 | 162.04 | 162.04 | 1768448 |
| 2025-07-14 23:40:00+00:00 | 162.15 | 162.16 | 162.14 | 162.14 | 0 |
| 2025-07-14 23:45:00+00:00 | 162.31 | 162.31 | 162.16 | 162.16 | 0 |
| 2025-07-14 23:50:00+00:00 | 162.24 | 162.32 | 162.23 | 162.32 | 0 |
| 2025-07-14 23:55:00+00:00 | 162.27 | 162.28 | 162.27 | 162.28 | 0 |
| 2025-07-15 00:00:00+00:00 | 162.22 | 162.27 | 162.21 | 162.27 | 0 |
| 2025-07-15 00:05:00+00:00 | 162.05 | 162.19 | 162.05 | 162.19 | 0 |
| 2025-07-15 00:10:00+00:00 | 162.04 | 162.06 | 162.00 | 162.00 | 0 |
| 2025-07-15 00:15:00+00:00 | 162.19 | 162.19 | 162.02 | 162.02 | 0 |
| 2025-07-15 00:20:00+00:00 | 162.36 | 162.36 | 162.20 | 162.20 | 0 |
| 2025-07-15 00:25:00+00:00 | 162.82 | 162.83 | 162.60 | 162.60 | 127285760 |
| 2025-07-15 00:30:00+00:00 | 162.57 | 162.81 | 162.57 | 162.81 | 0 |
| 2025-07-15 00:35:00+00:00 | 162.23 | 162.51 | 162.23 | 162.51 | 0 |
| 2025-07-15 00:40:00+00:00 | 161.72 | 162.16 | 161.68 | 162.16 | 3090432 |
| 2025-07-15 00:45:00+00:00 | 161.31 | 161.74 | 161.31 | 161.74 | 5345792 |
| 2025-07-15 00:50:00+00:00 | 161.47 | 161.48 | 161.33 | 161.33 | 6693888 |
| 2025-07-15 00:55:00+00:00 | 161.40 | 161.51 | 161.40 | 161.50 | 7921664 |
| 2025-07-15 01:00:00+00:00 | 161.06 | 161.39 | 161.06 | 161.39 | 4635136 |
| 2025-07-15 01:05:00+00:00 | 160.99 | 161.07 | 160.99 | 161.07 | 14593536 |
| 2025-07-15 01:10:00+00:00 | 160.72 | 160.79 | 160.72 | 160.79 | 8552960 |
| 2025-07-15 01:15:00+00:00 | 161.08 | 161.08 | 160.73 | 160.73 | 6362624 |
| 2025-07-15 01:20:00+00:00 | 160.81 | 161.08 | 160.81 | 161.08 | 6649856 |
| 2025-07-15 01:25:00+00:00 | 160.84 | 160.84 | 160.64 | 160.64 | 13197824 |
| 2025-07-15 01:30:00+00:00 | 161.25 | 161.25 | 160.86 | 160.86 | 0 |
| 2025-07-15 01:35:00+00:00 | 161.42 | 161.42 | 161.29 | 161.29 | 132642816 |
| 2025-07-15 01:40:00+00:00 | 161.73 | 161.73 | 161.54 | 161.54 | 9239040 |
| 2025-07-15 01:45:00+00:00 | 161.95 | 161.95 | 161.75 | 161.75 | 5343744 |
| 2025-07-15 01:50:00+00:00 | 162.02 | 162.02 | 161.91 | 161.91 | 7050752 |
| 2025-07-15 01:55:00+00:00 | 161.71 | 162.23 | 161.71 | 162.23 | 8927744 |
| 2025-07-15 02:00:00+00:00 | 161.22 | 161.65 | 161.05 | 161.65 | 0 |
| 2025-07-15 02:05:00+00:00 | 161.29 | 161.31 | 161.20 | 161.26 | 6168576 |
| 2025-07-15 02:10:00+00:00 | 161.06 | 161.21 | 161.06 | 161.21 | 0 |
| 2025-07-15 02:15:00+00:00 | 160.08 | 161.09 | 160.08 | 161.05 | 16640000 |
| 2025-07-15 02:20:00+00:00 | 160.13 | 160.24 | 160.08 | 160.08 | 2575872 |
| 2025-07-15 02:25:00+00:00 | 159.68 | 160.10 | 159.68 | 160.10 | 534528 |
| 2025-07-15 02:30:00+00:00 | 159.52 | 159.60 | 159.42 | 159.60 | 14844928 |
| 2025-07-15 02:35:00+00:00 | 159.59 | 159.59 | 159.47 | 159.55 | 7165952 |
| 2025-07-15 02:40:00+00:00 | 160.09 | 160.09 | 159.75 | 159.83 | 21095936 |
| 2025-07-15 02:45:00+00:00 | 160.63 | 160.63 | 160.14 | 160.14 | 0 |
| 2025-07-15 02:50:00+00:00 | 160.58 | 160.61 | 160.58 | 160.59 | 0 |
| 2025-07-15 02:55:00+00:00 | 160.56 | 160.61 | 160.56 | 160.61 | 0 |
| 2025-07-15 03:00:00+00:00 | 160.36 | 160.56 | 160.36 | 160.56 | 0 |
| 2025-07-15 03:05:00+00:00 | 159.87 | 160.21 | 159.85 | 160.21 | 0 |
| 2025-07-15 03:10:00+00:00 | 159.10 | 159.74 | 159.10 | 159.74 | 24927232 |
| 2025-07-15 03:15:00+00:00 | 158.66 | 159.12 | 158.66 | 159.12 | 27065856 |
| 2025-07-15 03:20:00+00:00 | 158.57 | 158.57 | 158.41 | 158.57 | 0 |
| 2025-07-15 03:25:00+00:00 | 159.21 | 159.21 | 159.00 | 159.00 | 347136 |
| 2025-07-15 03:30:00+00:00 | 159.02 | 159.21 | 159.02 | 159.21 | 0 |
| 2025-07-15 03:35:00+00:00 | 159.02 | 159.02 | 158.98 | 158.99 | 128653824 |
| 2025-07-15 03:40:00+00:00 | 159.27 | 159.27 | 159.10 | 159.12 | 0 |
| 2025-07-15 03:45:00+00:00 | 159.47 | 159.47 | 159.26 | 159.26 | 0 |
| 2025-07-15 03:50:00+00:00 | 159.29 | 159.47 | 159.29 | 159.47 | 0 |
| 2025-07-15 03:55:00+00:00 | 159.07 | 159.07 | 159.02 | 159.05 | 0 |
| 2025-07-15 04:00:00+00:00 | 159.03 | 159.03 | 158.99 | 159.00 | 0 |
| 2025-07-15 04:05:00+00:00 | 158.79 | 159.03 | 158.79 | 159.03 | 0 |
| 2025-07-15 04:10:00+00:00 | 158.98 | 158.98 | 158.54 | 158.57 | 122202624 |
| 2025-07-15 04:15:00+00:00 | 159.59 | 159.59 | 158.99 | 158.99 | 0 |
| 2025-07-15 04:20:00+00:00 | 159.74 | 159.74 | 159.59 | 159.59 | 0 |
| 2025-07-15 04:25:00+00:00 | 159.91 | 159.92 | 159.86 | 159.86 | 0 |
| 2025-07-15 04:30:00+00:00 | 159.63 | 159.90 | 159.63 | 159.90 | 0 |
| 2025-07-15 04:35:00+00:00 | 159.77 | 159.77 | 159.64 | 159.65 | 0 |
| 2025-07-15 04:40:00+00:00 | 160.10 | 160.10 | 159.98 | 159.98 | 0 |
| 2025-07-15 04:45:00+00:00 | 160.04 | 160.09 | 160.04 | 160.09 | 0 |
| 2025-07-15 04:50:00+00:00 | 159.93 | 160.01 | 159.91 | 160.01 | 0 |
| 2025-07-15 04:55:00+00:00 | 160.15 | 160.15 | 160.09 | 160.09 | 0 |
| 2025-07-15 05:00:00+00:00 | 160.24 | 160.24 | 160.13 | 160.13 | 0 |
| 2025-07-15 05:05:00+00:00 | 160.37 | 160.37 | 160.24 | 160.24 | 0 |
| 2025-07-15 05:10:00+00:00 | 160.49 | 160.49 | 160.44 | 160.44 | 0 |
| 2025-07-15 05:15:00+00:00 | 160.37 | 160.50 | 160.37 | 160.50 | 0 |
| 2025-07-15 05:20:00+00:00 | 160.38 | 160.40 | 160.36 | 160.37 | 0 |
| 2025-07-15 05:25:00+00:00 | 160.38 | 160.40 | 160.38 | 160.39 | 0 |
| 2025-07-15 05:30:00+00:00 | 160.24 | 160.39 | 160.24 | 160.39 | 64175616 |
| 2025-07-15 05:35:00+00:00 | 160.03 | 160.23 | 160.02 | 160.23 | 0 |
| 2025-07-15 05:40:00+00:00 | 160.09 | 160.09 | 160.01 | 160.01 | 0 |
| 2025-07-15 05:45:00+00:00 | 159.93 | 160.08 | 159.93 | 160.08 | 86522880 |
| 2025-07-15 05:50:00+00:00 | 159.94 | 159.95 | 159.93 | 159.95 | 0 |
| 2025-07-15 05:55:00+00:00 | 160.22 | 160.22 | 160.00 | 160.00 | 0 |
| 2025-07-15 06:00:00+00:00 | 160.23 | 160.23 | 160.19 | 160.21 | 84316160 |
| 2025-07-15 06:05:00+00:00 | 160.46 | 160.46 | 160.24 | 160.24 | 0 |
| 2025-07-15 06:10:00+00:00 | 160.55 | 160.65 | 160.55 | 160.65 | 0 |
| 2025-07-15 06:15:00+00:00 | 160.60 | 160.60 | 160.51 | 160.51 | 0 |
| 2025-07-15 06:20:00+00:00 | 160.47 | 160.52 | 160.45 | 160.52 | 0 |
| 2025-07-15 06:25:00+00:00 | 160.58 | 160.63 | 160.58 | 160.62 | 0 |
| 2025-07-15 06:30:00+00:00 | 160.43 | 160.57 | 160.43 | 160.57 | 0 |
| 2025-07-15 06:35:00+00:00 | 160.46 | 160.47 | 160.42 | 160.42 | 0 |
| 2025-07-15 06:40:00+00:00 | 160.55 | 160.55 | 160.36 | 160.36 | 0 |
| 2025-07-15 06:45:00+00:00 | 160.29 | 160.53 | 160.29 | 160.53 | 0 |
| 2025-07-15 06:50:00+00:00 | 160.34 | 160.34 | 160.29 | 160.30 | 0 |
| 2025-07-15 06:55:00+00:00 | 160.48 | 160.48 | 160.39 | 160.40 | 0 |
| 2025-07-15 07:00:00+00:00 | 160.60 | 160.60 | 160.40 | 160.46 | 0 |
| 2025-07-15 07:05:00+00:00 | 160.47 | 160.60 | 160.45 | 160.60 | 0 |
| 2025-07-15 07:10:00+00:00 | 160.38 | 160.46 | 160.38 | 160.46 | 0 |
| 2025-07-15 07:15:00+00:00 | 160.20 | 160.39 | 160.20 | 160.39 | 0 |
| 2025-07-15 07:20:00+00:00 | 160.29 | 160.29 | 160.20 | 160.20 | 1231360 |
| 2025-07-15 07:25:00+00:00 | 160.47 | 160.47 | 160.35 | 160.35 | 0 |
| 2025-07-15 07:30:00+00:00 | 160.32 | 160.49 | 160.32 | 160.49 | 0 |
| 2025-07-15 07:35:00+00:00 | 160.25 | 160.32 | 160.25 | 160.32 | 0 |
| 2025-07-15 07:40:00+00:00 | 160.14 | 160.22 | 160.14 | 160.22 | 0 |
| 2025-07-15 07:45:00+00:00 | 159.72 | 160.12 | 159.72 | 160.12 | 0 |
| 2025-07-15 07:50:00+00:00 | 159.58 | 159.69 | 159.54 | 159.69 | 0 |
| 2025-07-15 07:55:00+00:00 | 159.79 | 159.80 | 159.70 | 159.70 | 0 |
| 2025-07-15 08:00:00+00:00 | 159.44 | 159.56 | 159.44 | 159.56 | 0 |
| 2025-07-15 08:05:00+00:00 | 159.39 | 159.43 | 159.38 | 159.43 | 0 |
| 2025-07-15 08:10:00+00:00 | 159.37 | 159.43 | 159.37 | 159.43 | 0 |
| 2025-07-15 08:15:00+00:00 | 158.69 | 159.36 | 158.69 | 159.36 | 0 |
| 2025-07-15 08:20:00+00:00 | 158.75 | 158.75 | 158.58 | 158.66 | 0 |
| 2025-07-15 08:25:00+00:00 | 159.13 | 159.13 | 158.98 | 158.98 | 107933696 |
| 2025-07-15 08:30:00+00:00 | 159.12 | 159.14 | 159.12 | 159.13 | 0 |
| 2025-07-15 08:35:00+00:00 | 159.31 | 159.31 | 159.10 | 159.10 | 0 |
| 2025-07-15 08:40:00+00:00 | 159.50 | 159.50 | 159.41 | 159.44 | 15685120 |
| 2025-07-15 08:45:00+00:00 | 159.44 | 159.49 | 159.43 | 159.49 | 0 |
| 2025-07-15 08:50:00+00:00 | 159.33 | 159.43 | 159.33 | 159.43 | 0 |
| 2025-07-15 08:55:00+00:00 | 159.17 | 159.27 | 159.16 | 159.27 | 0 |
| 2025-07-15 09:00:00+00:00 | 159.34 | 159.34 | 159.16 | 159.16 | 0 |
| 2025-07-15 09:05:00+00:00 | 159.55 | 159.55 | 159.42 | 159.42 | 0 |
| 2025-07-15 09:10:00+00:00 | 159.61 | 159.65 | 159.61 | 159.65 | 0 |
| 2025-07-15 09:15:00+00:00 | 159.58 | 159.69 | 159.58 | 159.64 | 0 |
| 2025-07-15 09:20:00+00:00 | 159.48 | 159.55 | 159.46 | 159.55 | 0 |
| 2025-07-15 09:25:00+00:00 | 159.75 | 159.75 | 159.64 | 159.64 | 0 |
| 2025-07-15 09:30:00+00:00 | 159.78 | 159.78 | 159.74 | 159.75 | 0 |
| 2025-07-15 09:35:00+00:00 | 159.82 | 159.82 | 159.77 | 159.78 | 0 |
| 2025-07-15 09:40:00+00:00 | 159.74 | 159.83 | 159.74 | 159.83 | 0 |
| 2025-07-15 09:45:00+00:00 | 159.58 | 159.72 | 159.58 | 159.72 | 0 |
| 2025-07-15 09:50:00+00:00 | 159.56 | 159.58 | 159.55 | 159.58 | 0 |
| 2025-07-15 09:55:00+00:00 | 159.21 | 159.59 | 159.21 | 159.59 | 0 |
| 2025-07-15 10:00:00+00:00 | 159.17 | 159.22 | 159.09 | 159.22 | 0 |
| 2025-07-15 10:05:00+00:00 | 159.31 | 159.31 | 159.21 | 159.21 | 0 |
| 2025-07-15 10:10:00+00:00 | 159.43 | 159.46 | 159.40 | 159.40 | 0 |
| 2025-07-15 10:15:00+00:00 | 159.45 | 159.45 | 159.35 | 159.43 | 0 |
| 2025-07-15 10:20:00+00:00 | 159.45 | 159.45 | 159.44 | 159.45 | 0 |
| 2025-07-15 10:25:00+00:00 | 159.66 | 159.66 | 159.51 | 159.51 | 0 |
| 2025-07-15 10:30:00+00:00 | 159.57 | 159.65 | 159.57 | 159.65 | 0 |
| 2025-07-15 10:35:00+00:00 | 159.60 | 159.61 | 159.59 | 159.60 | 0 |
| 2025-07-15 10:40:00+00:00 | 159.65 | 159.65 | 159.59 | 159.59 | 87186432 |
| 2025-07-15 10:45:00+00:00 | 159.61 | 159.69 | 159.61 | 159.65 | 0 |
| 2025-07-15 10:50:00+00:00 | 159.70 | 159.70 | 159.63 | 159.63 | 0 |
| 2025-07-15 10:55:00+00:00 | 159.60 | 159.69 | 159.60 | 159.69 | 0 |
| 2025-07-15 11:00:00+00:00 | 159.72 | 159.72 | 159.60 | 159.60 | 0 |
| 2025-07-15 11:05:00+00:00 | 159.91 | 159.91 | 159.72 | 159.72 | 470528 |
| 2025-07-15 11:10:00+00:00 | 159.92 | 159.98 | 159.92 | 159.98 | 0 |
| 2025-07-15 11:15:00+00:00 | 159.27 | 159.89 | 159.27 | 159.89 | 0 |
| 2025-07-15 11:20:00+00:00 | 159.16 | 159.26 | 159.16 | 159.26 | 0 |
| 2025-07-15 11:25:00+00:00 | 159.09 | 159.18 | 159.07 | 159.18 | 0 |
| 2025-07-15 11:30:00+00:00 | 159.18 | 159.20 | 159.11 | 159.11 | 88886784 |
| 2025-07-15 11:35:00+00:00 | 159.10 | 159.15 | 159.07 | 159.15 | 0 |
| 2025-07-15 11:40:00+00:00 | 159.23 | 159.23 | 159.14 | 159.15 | 0 |
| 2025-07-15 11:45:00+00:00 | 159.10 | 159.29 | 159.10 | 159.23 | 0 |
| 2025-07-15 11:50:00+00:00 | 159.28 | 159.29 | 159.11 | 159.11 | 0 |
| 2025-07-15 11:55:00+00:00 | 159.74 | 159.74 | 159.42 | 159.42 | 0 |
| 2025-07-15 12:00:00+00:00 | 159.74 | 159.87 | 159.74 | 159.87 | 89184256 |
| 2025-07-15 12:05:00+00:00 | 159.65 | 159.73 | 159.65 | 159.73 | 0 |
| 2025-07-15 12:10:00+00:00 | 159.52 | 159.52 | 159.47 | 159.47 | 0 |
| 2025-07-15 12:15:00+00:00 | 159.45 | 159.50 | 159.45 | 159.50 | 0 |
| 2025-07-15 12:20:00+00:00 | 159.25 | 159.43 | 159.25 | 159.43 | 0 |
| 2025-07-15 12:25:00+00:00 | 159.03 | 159.12 | 159.02 | 159.11 | 0 |
| 2025-07-15 12:30:00+00:00 | 160.66 | 160.66 | 159.03 | 159.03 | 78033408 |
| 2025-07-15 12:35:00+00:00 | 160.18 | 160.64 | 160.18 | 160.64 | 33389056 |
| 2025-07-15 12:40:00+00:00 | 159.23 | 159.60 | 159.23 | 159.60 | 21796352 |
| 2025-07-15 12:45:00+00:00 | 159.22 | 159.22 | 158.89 | 159.13 | 0 |
| 2025-07-15 12:50:00+00:00 | 159.53 | 159.53 | 159.23 | 159.23 | 116389888 |
| 2025-07-15 12:55:00+00:00 | 159.84 | 159.84 | 159.79 | 159.79 | 0 |
| 2025-07-15 13:00:00+00:00 | 159.99 | 159.99 | 159.85 | 159.85 | 0 |
| 2025-07-15 13:05:00+00:00 | 160.63 | 160.63 | 160.06 | 160.06 | 12419584 |
| 2025-07-15 13:10:00+00:00 | 160.80 | 160.86 | 160.80 | 160.86 | 120455680 |
| 2025-07-15 13:15:00+00:00 | 160.83 | 160.94 | 160.83 | 160.83 | 29680128 |
| 2025-07-15 13:20:00+00:00 | 160.62 | 160.80 | 160.61 | 160.80 | 5761024 |
| 2025-07-15 13:25:00+00:00 | 160.92 | 160.92 | 160.48 | 160.48 | 14123520 |
| 2025-07-15 13:30:00+00:00 | 160.78 | 160.94 | 160.78 | 160.94 | 969216 |
| 2025-07-15 13:35:00+00:00 | 160.63 | 160.67 | 160.57 | 160.60 | 0 |
| 2025-07-15 13:40:00+00:00 | 160.50 | 160.50 | 160.39 | 160.47 | 3012096 |
| 2025-07-15 13:45:00+00:00 | 161.17 | 161.17 | 160.54 | 160.54 | 0 |
| 2025-07-15 13:50:00+00:00 | 161.43 | 161.58 | 161.27 | 161.27 | 126007808 |
| 2025-07-15 13:55:00+00:00 | 161.62 | 161.70 | 161.39 | 161.39 | 4677120 |
| 2025-07-15 14:00:00+00:00 | 161.22 | 161.56 | 161.22 | 161.56 | 0 |
| 2025-07-15 14:05:00+00:00 | 161.38 | 161.38 | 161.22 | 161.22 | 0 |
| 2025-07-15 14:10:00+00:00 | 161.79 | 161.79 | 161.57 | 161.59 | 0 |
| 2025-07-15 14:15:00+00:00 | 161.68 | 161.98 | 161.68 | 161.83 | 19448832 |
| 2025-07-15 14:20:00+00:00 | 161.54 | 161.71 | 161.54 | 161.63 | 0 |
| 2025-07-15 14:25:00+00:00 | 161.23 | 161.27 | 161.22 | 161.27 | 0 |
| 2025-07-15 14:30:00+00:00 | 161.25 | 161.25 | 161.17 | 161.21 | 0 |
| 2025-07-15 14:35:00+00:00 | 160.73 | 161.17 | 160.73 | 161.17 | 0 |
| 2025-07-15 14:40:00+00:00 | 160.07 | 160.40 | 160.07 | 160.38 | 395776 |
| 2025-07-15 14:45:00+00:00 | 159.27 | 160.05 | 159.27 | 160.05 | 0 |
| 2025-07-15 14:50:00+00:00 | 158.94 | 159.30 | 158.94 | 159.30 | 0 |
| 2025-07-15 14:55:00+00:00 | 157.65 | 158.39 | 157.65 | 158.39 | 55494656 |
| 2025-07-15 15:00:00+00:00 | 157.78 | 157.78 | 157.61 | 157.63 | 16658432 |
| 2025-07-15 15:05:00+00:00 | 158.07 | 158.07 | 157.77 | 157.77 | 0 |
| 2025-07-15 15:10:00+00:00 | 158.38 | 158.39 | 158.35 | 158.35 | 0 |
| 2025-07-15 15:15:00+00:00 | 158.90 | 158.90 | 158.38 | 158.38 | 0 |
| 2025-07-15 15:20:00+00:00 | 158.72 | 158.89 | 158.72 | 158.89 | 0 |
| 2025-07-15 15:25:00+00:00 | 158.54 | 158.56 | 158.50 | 158.50 | 0 |
| 2025-07-15 15:30:00+00:00 | 158.77 | 158.96 | 158.67 | 158.67 | 5384192 |
| 2025-07-15 15:35:00+00:00 | 159.19 | 159.19 | 158.87 | 158.87 | 446464 |
| 2025-07-15 15:40:00+00:00 | 159.54 | 159.54 | 159.34 | 159.34 | 9880576 |
| 2025-07-15 15:45:00+00:00 | 160.42 | 160.42 | 159.52 | 159.52 | 19259392 |
| 2025-07-15 15:50:00+00:00 | 160.59 | 160.59 | 160.43 | 160.43 | 0 |
| 2025-07-15 15:55:00+00:00 | 160.59 | 160.70 | 160.59 | 160.70 | 0 |
| 2025-07-15 16:00:00+00:00 | 160.50 | 160.51 | 160.44 | 160.51 | 0 |
| 2025-07-15 16:05:00+00:00 | 161.22 | 161.24 | 160.58 | 160.58 | 9986048 |
| 2025-07-15 16:10:00+00:00 | 161.21 | 161.25 | 161.12 | 161.19 | 5908992 |
| 2025-07-15 16:15:00+00:00 | 160.71 | 161.14 | 160.71 | 161.14 | 0 |
| 2025-07-15 16:20:00+00:00 | 160.80 | 160.80 | 160.67 | 160.67 | 0 |
| 2025-07-15 16:25:00+00:00 | 160.68 | 160.84 | 160.68 | 160.84 | 0 |
| 2025-07-15 16:30:00+00:00 | 160.75 | 160.75 | 160.62 | 160.62 | 0 |
| 2025-07-15 16:35:00+00:00 | 161.01 | 161.01 | 160.90 | 160.90 | 101390848 |
| 2025-07-15 16:40:00+00:00 | 161.37 | 161.38 | 161.08 | 161.08 | 0 |
| 2025-07-15 16:45:00+00:00 | 161.46 | 161.46 | 161.38 | 161.38 | 0 |
| 2025-07-15 16:50:00+00:00 | 161.36 | 161.43 | 161.36 | 161.43 | 0 |
| 2025-07-15 16:55:00+00:00 | 161.10 | 161.34 | 161.10 | 161.34 | 0 |
| 2025-07-15 17:00:00+00:00 | 161.17 | 161.17 | 161.04 | 161.10 | 93702656 |
| 2025-07-15 17:05:00+00:00 | 161.10 | 161.18 | 161.10 | 161.18 | 0 |
| 2025-07-15 17:10:00+00:00 | 161.08 | 161.08 | 160.99 | 160.99 | 0 |
| 2025-07-15 17:15:00+00:00 | 161.29 | 161.29 | 161.07 | 161.07 | 106771968 |
| 2025-07-15 17:20:00+00:00 | 161.36 | 161.42 | 161.32 | 161.32 | 0 |
| 2025-07-15 17:25:00+00:00 | 161.42 | 161.42 | 161.33 | 161.38 | 0 |
| 2025-07-15 17:30:00+00:00 | 161.73 | 161.98 | 161.73 | 161.98 | 13143552 |
| 2025-07-15 17:35:00+00:00 | 161.81 | 161.81 | 161.72 | 161.72 | 1319936 |
| 2025-07-15 17:40:00+00:00 | 161.95 | 161.95 | 161.90 | 161.90 | 0 |
| 2025-07-15 17:45:00+00:00 | 162.45 | 162.45 | 161.97 | 161.97 | 25326080 |
| 2025-07-15 17:50:00+00:00 | 162.52 | 162.54 | 162.43 | 162.43 | 8877056 |
| 2025-07-15 17:55:00+00:00 | 162.69 | 162.69 | 162.60 | 162.60 | 0 |
| 2025-07-15 18:00:00+00:00 | 162.78 | 162.79 | 162.70 | 162.70 | 125164032 |
| 2025-07-15 18:05:00+00:00 | 162.63 | 162.75 | 162.63 | 162.75 | 11624448 |
| 2025-07-15 18:10:00+00:00 | 162.60 | 162.61 | 162.40 | 162.40 | 12881408 |
| 2025-07-15 18:15:00+00:00 | 163.12 | 163.12 | 162.61 | 162.61 | 42003456 |
| 2025-07-15 18:20:00+00:00 | 163.21 | 163.21 | 163.07 | 163.07 | 25649152 |
| 2025-07-15 18:25:00+00:00 | 162.88 | 163.43 | 162.85 | 163.36 | 0 |
| 2025-07-15 18:30:00+00:00 | 162.52 | 162.93 | 162.52 | 162.93 | 172996608 |
| 2025-07-15 18:35:00+00:00 | 161.65 | 162.41 | 161.65 | 162.41 | 38419456 |
| 2025-07-15 18:40:00+00:00 | 161.59 | 161.63 | 161.47 | 161.63 | 51788800 |
| 2025-07-15 18:45:00+00:00 | 162.21 | 162.21 | 161.63 | 161.63 | 50706432 |
| 2025-07-15 18:50:00+00:00 | 162.31 | 162.31 | 162.20 | 162.20 | 0 |
| 2025-07-15 18:55:00+00:00 | 162.17 | 162.33 | 162.17 | 162.33 | 10587648 |
| 2025-07-15 19:00:00+00:00 | 162.07 | 162.11 | 161.89 | 162.11 | 120640000 |
| 2025-07-15 19:05:00+00:00 | 162.29 | 162.29 | 162.04 | 162.04 | 16786432 |
| 2025-07-15 19:10:00+00:00 | 162.71 | 162.71 | 162.53 | 162.53 | 20096000 |
| 2025-07-15 19:15:00+00:00 | 162.30 | 162.68 | 162.30 | 162.68 | 3419136 |
| 2025-07-15 19:20:00+00:00 | 162.21 | 162.34 | 162.20 | 162.34 | 7751168 |
| 2025-07-15 19:25:00+00:00 | 162.02 | 162.14 | 161.99 | 162.13 | 13613056 |
| 2025-07-15 19:30:00+00:00 | 161.95 | 162.12 | 161.95 | 162.04 | 1784320 |
| 2025-07-15 19:35:00+00:00 | 161.61 | 161.92 | 161.61 | 161.92 | 3421696 |
| 2025-07-15 19:40:00+00:00 | 161.13 | 161.47 | 161.13 | 161.47 | 7487488 |
| 2025-07-15 19:45:00+00:00 | 160.17 | 161.06 | 160.17 | 161.06 | 0 |
| 2025-07-15 19:50:00+00:00 | 160.23 | 160.24 | 160.16 | 160.16 | 13271040 |
| 2025-07-15 19:55:00+00:00 | 160.32 | 160.32 | 160.20 | 160.20 | 136253952 |
| 2025-07-15 20:00:00+00:00 | 160.30 | 160.33 | 160.30 | 160.30 | 0 |
| 2025-07-15 20:05:00+00:00 | 160.03 | 160.15 | 160.01 | 160.15 | 2592256 |
| 2025-07-15 20:10:00+00:00 | 160.64 | 160.64 | 160.08 | 160.08 | 5564928 |
| 2025-07-15 20:15:00+00:00 | 160.47 | 160.92 | 160.47 | 160.64 | 0 |
| 2025-07-15 20:20:00+00:00 | 160.69 | 160.76 | 160.59 | 160.59 | 2591744 |
| 2025-07-15 20:25:00+00:00 | 160.89 | 160.89 | 160.71 | 160.71 | 0 |
| 2025-07-15 20:30:00+00:00 | 160.79 | 160.90 | 160.79 | 160.90 | 0 |
| 2025-07-15 20:35:00+00:00 | 160.87 | 160.94 | 160.84 | 160.88 | 2715648 |
| 2025-07-15 20:40:00+00:00 | 160.73 | 160.77 | 160.72 | 160.77 | 6338560 |
| 2025-07-15 20:45:00+00:00 | 160.74 | 160.76 | 160.73 | 160.73 | 9359872 |
| 2025-07-15 20:50:00+00:00 | 160.69 | 160.75 | 160.67 | 160.75 | 2761216 |
| 2025-07-15 20:55:00+00:00 | 160.73 | 160.73 | 160.72 | 160.73 | 0 |
| 2025-07-15 21:00:00+00:00 | 160.74 | 160.74 | 160.71 | 160.73 | 0 |
| 2025-07-15 21:05:00+00:00 | 160.92 | 160.93 | 160.79 | 160.79 | 0 |
| 2025-07-15 21:10:00+00:00 | 161.07 | 161.07 | 160.96 | 160.96 | 0 |
| 2025-07-15 21:15:00+00:00 | 161.56 | 161.56 | 161.11 | 161.11 | 0 |
| 2025-07-15 21:20:00+00:00 | 161.65 | 161.65 | 161.54 | 161.54 | 1475072 |
| 2025-07-15 21:25:00+00:00 | 161.73 | 161.73 | 161.65 | 161.65 | 130892288 |
| 2025-07-15 21:30:00+00:00 | 161.84 | 161.84 | 161.72 | 161.72 | 2510848 |
| 2025-07-15 21:35:00+00:00 | 162.15 | 162.15 | 161.87 | 161.87 | 9810432 |
| 2025-07-15 21:40:00+00:00 | 162.40 | 162.40 | 162.30 | 162.31 | 8928256 |
| 2025-07-15 21:45:00+00:00 | 162.11 | 162.39 | 162.11 | 162.39 | 9006592 |
| 2025-07-15 21:50:00+00:00 | 162.12 | 162.13 | 162.11 | 162.11 | 3877888 |
| 2025-07-15 21:55:00+00:00 | 162.01 | 162.07 | 162.01 | 162.07 | 0 |
| 2025-07-15 22:00:00+00:00 | 161.65 | 161.99 | 161.65 | 161.99 | 5262848 |
| 2025-07-15 22:05:00+00:00 | 161.61 | 161.67 | 161.61 | 161.64 | 130976768 |
| 2025-07-15 22:10:00+00:00 | 161.65 | 161.65 | 161.54 | 161.55 | 0 |
| 2025-07-15 22:15:00+00:00 | 161.80 | 161.80 | 161.66 | 161.66 | 0 |
| 2025-07-15 22:20:00+00:00 | 161.74 | 161.79 | 161.74 | 161.78 | 0 |
| 2025-07-15 22:25:00+00:00 | 161.84 | 161.85 | 161.74 | 161.74 | 0 |
| 2025-07-15 22:30:00+00:00 | 161.86 | 161.87 | 161.81 | 161.81 | 0 |
| 2025-07-15 22:35:00+00:00 | 161.76 | 161.81 | 161.70 | 161.81 | 135861760 |
| 2025-07-15 22:40:00+00:00 | 162.03 | 162.03 | 161.85 | 161.85 | 1647616 |
| 2025-07-15 22:45:00+00:00 | 162.13 | 162.16 | 162.05 | 162.05 | 2265600 |
| 2025-07-15 22:50:00+00:00 | 162.19 | 162.19 | 162.13 | 162.13 | 0 |
| 2025-07-15 22:55:00+00:00 | 162.34 | 162.34 | 162.18 | 162.18 | 137381888 |
| 2025-07-15 23:00:00+00:00 | 163.51 | 163.51 | 162.36 | 162.36 | 21834240 |
| 2025-07-15 23:05:00+00:00 | 163.87 | 163.87 | 163.56 | 163.56 | 23921664 |
| 2025-07-15 23:10:00+00:00 | 163.92 | 163.99 | 163.92 | 163.96 | 18413056 |
| 2025-07-15 23:15:00+00:00 | 164.10 | 164.10 | 163.81 | 163.90 | 9831424 |
| 2025-07-15 23:20:00+00:00 | 164.00 | 164.08 | 164.00 | 164.08 | 4572672 |
| 2025-07-15 23:25:00+00:00 | 163.94 | 163.96 | 163.94 | 163.95 | 5793792 |
| 2025-07-15 23:30:00+00:00 | 163.87 | 163.91 | 163.85 | 163.91 | 2353664 |
| 2025-07-15 23:35:00+00:00 | 163.82 | 163.83 | 163.79 | 163.83 | 2626560 |
| 2025-07-15 23:40:00+00:00 | 163.97 | 163.97 | 163.83 | 163.83 | 4326400 |
| 2025-07-15 23:45:00+00:00 | 163.94 | 164.06 | 163.94 | 163.98 | 6929408 |
| 2025-07-15 23:50:00+00:00 | 163.91 | 163.94 | 163.91 | 163.94 | 974848 |
| 2025-07-15 23:55:00+00:00 | 163.94 | 163.94 | 163.87 | 163.87 | 2995200 |
| 2025-07-16 00:00:00+00:00 | 163.73 | 163.96 | 163.73 | 163.96 | 0 |
| 2025-07-16 00:05:00+00:00 | 163.69 | 163.72 | 163.68 | 163.72 | 1580032 |
| 2025-07-16 00:10:00+00:00 | 163.71 | 163.73 | 163.71 | 163.73 | 4270080 |
| 2025-07-16 00:15:00+00:00 | 164.12 | 164.12 | 163.69 | 163.69 | 12874752 |
| 2025-07-16 00:20:00+00:00 | 164.40 | 164.40 | 164.11 | 164.13 | 15754240 |
| 2025-07-16 00:25:00+00:00 | 164.37 | 164.53 | 164.37 | 164.53 | 19406848 |
| 2025-07-16 00:30:00+00:00 | 164.42 | 164.45 | 164.39 | 164.39 | 4070400 |
| 2025-07-16 00:35:00+00:00 | 164.54 | 164.54 | 164.42 | 164.42 | 2827264 |
| 2025-07-16 00:40:00+00:00 | 164.84 | 164.84 | 164.78 | 164.78 | 18569728 |
| 2025-07-16 00:45:00+00:00 | 165.04 | 165.04 | 164.91 | 164.91 | 5350912 |
| 2025-07-16 00:50:00+00:00 | 164.99 | 165.08 | 164.99 | 165.08 | 3496960 |
| 2025-07-16 00:55:00+00:00 | 164.67 | 164.83 | 164.66 | 164.83 | 0 |
| 2025-07-16 01:00:00+00:00 | 164.66 | 164.74 | 164.66 | 164.69 | 0 |
| 2025-07-16 01:05:00+00:00 | 164.76 | 164.76 | 164.67 | 164.68 | 0 |
| 2025-07-16 01:10:00+00:00 | 164.52 | 164.66 | 164.52 | 164.66 | 134902272 |
| 2025-07-16 01:15:00+00:00 | 164.47 | 164.52 | 164.43 | 164.52 | 0 |
| 2025-07-16 01:20:00+00:00 | 164.55 | 164.55 | 164.47 | 164.47 | 13559808 |
| 2025-07-16 01:25:00+00:00 | 164.51 | 164.53 | 164.51 | 164.53 | 0 |
| 2025-07-16 01:30:00+00:00 | 164.46 | 164.50 | 164.41 | 164.50 | 0 |
| 2025-07-16 01:35:00+00:00 | 164.49 | 164.50 | 164.45 | 164.45 | 834048 |
| 2025-07-16 01:40:00+00:00 | 164.41 | 164.49 | 164.41 | 164.49 | 0 |
| 2025-07-16 01:45:00+00:00 | 164.08 | 164.39 | 164.08 | 164.39 | 0 |
| 2025-07-16 01:50:00+00:00 | 164.16 | 164.19 | 164.04 | 164.04 | 3278848 |
| 2025-07-16 01:55:00+00:00 | 163.98 | 164.08 | 163.98 | 164.08 | 0 |
| 2025-07-16 02:00:00+00:00 | 163.88 | 163.97 | 163.88 | 163.96 | 0 |
| 2025-07-16 02:05:00+00:00 | 163.63 | 163.84 | 163.62 | 163.84 | 0 |
| 2025-07-16 02:10:00+00:00 | 163.54 | 163.60 | 163.54 | 163.59 | 135315968 |
| 2025-07-16 02:15:00+00:00 | 163.32 | 163.52 | 163.32 | 163.52 | 0 |
| 2025-07-16 02:20:00+00:00 | 162.83 | 163.22 | 162.83 | 163.22 | 4214272 |
| 2025-07-16 02:25:00+00:00 | 162.43 | 162.68 | 162.43 | 162.68 | 121236480 |
| 2025-07-16 02:30:00+00:00 | 162.17 | 162.44 | 162.17 | 162.44 | 0 |
| 2025-07-16 02:35:00+00:00 | 161.87 | 162.14 | 161.87 | 162.14 | 0 |
| 2025-07-16 02:40:00+00:00 | 161.71 | 161.89 | 161.70 | 161.89 | 0 |
| 2025-07-16 02:45:00+00:00 | 162.11 | 162.11 | 161.71 | 161.71 | 0 |
| 2025-07-16 02:50:00+00:00 | 162.18 | 162.19 | 162.13 | 162.13 | 0 |
| 2025-07-16 02:55:00+00:00 | 162.04 | 162.14 | 162.04 | 162.14 | 0 |
| 2025-07-16 03:00:00+00:00 | 162.31 | 162.31 | 162.05 | 162.05 | 0 |
| 2025-07-16 03:05:00+00:00 | 162.30 | 162.34 | 162.30 | 162.31 | 0 |
| 2025-07-16 03:10:00+00:00 | 162.06 | 162.20 | 162.06 | 162.19 | 0 |
| 2025-07-16 03:15:00+00:00 | 162.19 | 162.19 | 162.01 | 162.05 | 0 |
| 2025-07-16 03:20:00+00:00 | 162.40 | 162.41 | 162.22 | 162.22 | 0 |
| 2025-07-16 03:25:00+00:00 | 162.35 | 162.43 | 162.33 | 162.41 | 0 |
| 2025-07-16 03:30:00+00:00 | 162.61 | 162.61 | 162.35 | 162.35 | 0 |
| 2025-07-16 03:35:00+00:00 | 162.68 | 162.68 | 162.61 | 162.61 | 0 |
| 2025-07-16 03:40:00+00:00 | 162.61 | 162.68 | 162.59 | 162.68 | 0 |
| 2025-07-16 03:45:00+00:00 | 162.54 | 162.70 | 162.54 | 162.64 | 0 |
| 2025-07-16 03:50:00+00:00 | 162.55 | 162.55 | 162.51 | 162.52 | 0 |
| 2025-07-16 03:55:00+00:00 | 162.57 | 162.57 | 162.56 | 162.57 | 0 |
| 2025-07-16 04:00:00+00:00 | 162.44 | 162.56 | 162.44 | 162.56 | 0 |
| 2025-07-16 04:05:00+00:00 | 162.50 | 162.54 | 162.46 | 162.46 | 0 |
| 2025-07-16 04:10:00+00:00 | 162.11 | 162.40 | 162.11 | 162.40 | 0 |
| 2025-07-16 04:15:00+00:00 | 162.10 | 162.10 | 161.94 | 162.09 | 115018240 |
| 2025-07-16 04:20:00+00:00 | 162.31 | 162.31 | 162.11 | 162.11 | 0 |
| 2025-07-16 04:25:00+00:00 | 162.63 | 162.64 | 162.51 | 162.51 | 0 |
| 2025-07-16 04:30:00+00:00 | 162.75 | 162.75 | 162.62 | 162.64 | 0 |
| 2025-07-16 04:35:00+00:00 | 162.72 | 162.74 | 162.72 | 162.74 | 0 |
| 2025-07-16 04:40:00+00:00 | 162.71 | 162.72 | 162.69 | 162.69 | 762880 |
| 2025-07-16 04:45:00+00:00 | 162.60 | 162.70 | 162.60 | 162.70 | 0 |
| 2025-07-16 04:50:00+00:00 | 162.39 | 162.58 | 162.38 | 162.58 | 0 |
| 2025-07-16 04:55:00+00:00 | 162.42 | 162.42 | 162.37 | 162.38 | 209408 |
| 2025-07-16 05:00:00+00:00 | 162.75 | 162.75 | 162.54 | 162.54 | 0 |
| 2025-07-16 05:05:00+00:00 | 162.85 | 162.85 | 162.76 | 162.77 | 0 |
| 2025-07-16 05:10:00+00:00 | 163.16 | 163.16 | 162.99 | 162.99 | 6940672 |
| 2025-07-16 05:15:00+00:00 | 163.08 | 163.22 | 163.08 | 163.17 | 127685632 |
| 2025-07-16 05:20:00+00:00 | 163.12 | 163.16 | 163.10 | 163.10 | 4032000 |
| 2025-07-16 05:25:00+00:00 | 162.96 | 163.05 | 162.96 | 163.05 | 3236864 |
| 2025-07-16 05:30:00+00:00 | 163.31 | 163.31 | 162.99 | 162.99 | 8122880 |
| 2025-07-16 05:35:00+00:00 | 163.39 | 163.41 | 163.31 | 163.31 | 1467904 |
| 2025-07-16 05:40:00+00:00 | 163.40 | 163.41 | 163.35 | 163.35 | 0 |
| 2025-07-16 05:45:00+00:00 | 163.39 | 163.47 | 163.39 | 163.40 | 0 |
| 2025-07-16 05:50:00+00:00 | 163.20 | 163.36 | 163.20 | 163.36 | 0 |
| 2025-07-16 05:55:00+00:00 | 163.14 | 163.14 | 163.06 | 163.06 | 125467648 |
| 2025-07-16 06:00:00+00:00 | 162.91 | 163.16 | 162.91 | 163.16 | 0 |
| 2025-07-16 06:05:00+00:00 | 162.86 | 162.94 | 162.86 | 162.92 | 0 |
| 2025-07-16 06:10:00+00:00 | 162.78 | 162.79 | 162.74 | 162.74 | 0 |
| 2025-07-16 06:15:00+00:00 | 162.74 | 162.77 | 162.71 | 162.77 | 0 |
| 2025-07-16 06:20:00+00:00 | 163.16 | 163.16 | 162.78 | 162.78 | 0 |
| 2025-07-16 06:25:00+00:00 | 163.26 | 163.26 | 163.22 | 163.24 | 4363264 |
| 2025-07-16 06:30:00+00:00 | 163.27 | 163.27 | 163.21 | 163.26 | 0 |
| 2025-07-16 06:35:00+00:00 | 163.37 | 163.37 | 163.26 | 163.26 | 2523648 |
| 2025-07-16 06:40:00+00:00 | 163.55 | 163.55 | 163.42 | 163.42 | 3038208 |
| 2025-07-16 06:45:00+00:00 | 163.76 | 163.76 | 163.59 | 163.59 | 0 |
| 2025-07-16 06:50:00+00:00 | 163.76 | 163.76 | 163.70 | 163.73 | 3211264 |
| 2025-07-16 06:55:00+00:00 | 163.98 | 163.98 | 163.88 | 163.88 | 6611456 |
| 2025-07-16 07:00:00+00:00 | 164.13 | 164.13 | 164.00 | 164.00 | 0 |
| 2025-07-16 07:05:00+00:00 | 163.92 | 164.10 | 163.92 | 164.10 | 8136704 |
| 2025-07-16 07:10:00+00:00 | 163.77 | 163.78 | 163.74 | 163.76 | 601600 |
| 2025-07-16 07:15:00+00:00 | 163.83 | 163.83 | 163.75 | 163.75 | 398848 |
| 2025-07-16 07:20:00+00:00 | 164.04 | 164.05 | 163.94 | 163.94 | 4712960 |
| 2025-07-16 07:25:00+00:00 | 164.06 | 164.06 | 164.04 | 164.05 | 211968 |
| 2025-07-16 07:30:00+00:00 | 164.20 | 164.20 | 164.06 | 164.06 | 3869184 |
| 2025-07-16 07:35:00+00:00 | 164.32 | 164.32 | 164.21 | 164.21 | 3009024 |
| 2025-07-16 07:40:00+00:00 | 164.54 | 164.54 | 164.34 | 164.34 | 0 |
| 2025-07-16 07:45:00+00:00 | 164.41 | 164.51 | 164.41 | 164.51 | 4913152 |
| 2025-07-16 07:50:00+00:00 | 164.38 | 164.38 | 164.29 | 164.29 | 116377600 |
| 2025-07-16 07:55:00+00:00 | 164.31 | 164.38 | 164.31 | 164.37 | 0 |
| 2025-07-16 08:00:00+00:00 | 164.12 | 164.30 | 164.12 | 164.30 | 0 |
| 2025-07-16 08:05:00+00:00 | 164.09 | 164.09 | 164.07 | 164.08 | 0 |
| 2025-07-16 08:10:00+00:00 | 163.98 | 164.08 | 163.96 | 164.07 | 0 |
| 2025-07-16 08:15:00+00:00 | 163.96 | 163.97 | 163.95 | 163.95 | 0 |
| 2025-07-16 08:20:00+00:00 | 164.09 | 164.10 | 164.00 | 164.00 | 0 |
| 2025-07-16 08:25:00+00:00 | 164.17 | 164.17 | 164.10 | 164.10 | 0 |
| 2025-07-16 08:30:00+00:00 | 164.55 | 164.55 | 164.22 | 164.22 | 6411776 |
| 2025-07-16 08:35:00+00:00 | 164.71 | 164.71 | 164.55 | 164.55 | 3978240 |
| 2025-07-16 08:40:00+00:00 | 165.01 | 165.01 | 164.83 | 164.83 | 128479744 |
| 2025-07-16 08:45:00+00:00 | 165.04 | 165.07 | 165.01 | 165.01 | 4897280 |
| 2025-07-16 08:50:00+00:00 | 165.19 | 165.19 | 165.01 | 165.01 | 13592576 |
| 2025-07-16 08:55:00+00:00 | 165.51 | 165.51 | 165.43 | 165.48 | 21745664 |
| 2025-07-16 09:00:00+00:00 | 165.81 | 165.81 | 165.50 | 165.50 | 17082880 |
| 2025-07-16 09:05:00+00:00 | 166.01 | 166.01 | 165.84 | 165.84 | 19114496 |
| 2025-07-16 09:10:00+00:00 | 166.48 | 166.48 | 166.07 | 166.07 | 30913536 |
| 2025-07-16 09:15:00+00:00 | 166.89 | 166.89 | 166.49 | 166.49 | 0 |
| 2025-07-16 09:20:00+00:00 | 167.21 | 167.21 | 166.89 | 166.89 | 41701376 |
| 2025-07-16 09:25:00+00:00 | 167.29 | 167.34 | 167.04 | 167.04 | 53726720 |
| 2025-07-16 09:30:00+00:00 | 167.34 | 167.34 | 167.14 | 167.24 | 165247488 |
| 2025-07-16 09:35:00+00:00 | 167.21 | 167.34 | 167.21 | 167.34 | 19614720 |
| 2025-07-16 09:40:00+00:00 | 167.05 | 167.15 | 167.05 | 167.08 | 24747008 |
| 2025-07-16 09:45:00+00:00 | 166.77 | 167.03 | 166.71 | 167.03 | 81270272 |
| 2025-07-16 09:50:00+00:00 | 167.12 | 167.12 | 166.86 | 166.87 | 14927360 |
| 2025-07-16 09:55:00+00:00 | 167.18 | 167.18 | 167.10 | 167.10 | 10385408 |
| 2025-07-16 10:00:00+00:00 | 167.31 | 167.31 | 167.19 | 167.19 | 752128 |
| 2025-07-16 10:05:00+00:00 | 167.28 | 167.34 | 167.28 | 167.33 | 6180864 |
| 2025-07-16 10:10:00+00:00 | 167.30 | 167.30 | 167.19 | 167.19 | 12272128 |
| 2025-07-16 10:15:00+00:00 | 167.25 | 167.30 | 167.24 | 167.26 | 9979392 |
| 2025-07-16 10:20:00+00:00 | 167.27 | 167.28 | 167.24 | 167.24 | 7367680 |
| 2025-07-16 10:25:00+00:00 | 167.05 | 167.19 | 167.05 | 167.19 | 0 |
| 2025-07-16 10:30:00+00:00 | 167.04 | 167.04 | 167.02 | 167.04 | 6321152 |
| 2025-07-16 10:35:00+00:00 | 167.04 | 167.05 | 167.04 | 167.04 | 10174976 |
| 2025-07-16 10:40:00+00:00 | 166.94 | 167.05 | 166.94 | 167.05 | 148810240 |
| 2025-07-16 10:45:00+00:00 | 166.38 | 166.90 | 166.38 | 166.90 | 11279872 |
| 2025-07-16 10:50:00+00:00 | 166.32 | 166.36 | 166.31 | 166.36 | 6877696 |
| 2025-07-16 10:55:00+00:00 | 166.14 | 166.28 | 166.14 | 166.28 | 0 |
| 2025-07-16 11:00:00+00:00 | 166.27 | 166.27 | 166.13 | 166.13 | 94720 |
| 2025-07-16 11:05:00+00:00 | 166.31 | 166.31 | 166.24 | 166.24 | 0 |
| 2025-07-16 11:10:00+00:00 | 166.34 | 166.34 | 166.30 | 166.33 | 141882368 |
| 2025-07-16 11:15:00+00:00 | 166.37 | 166.46 | 166.36 | 166.36 | 9728000 |
| 2025-07-16 11:20:00+00:00 | 166.22 | 166.35 | 166.22 | 166.35 | 39424 |
| 2025-07-16 11:25:00+00:00 | 166.14 | 166.16 | 166.12 | 166.15 | 0 |
| 2025-07-16 11:30:00+00:00 | 166.19 | 166.22 | 166.14 | 166.14 | 9545216 |
| 2025-07-16 11:35:00+00:00 | 166.31 | 166.31 | 166.20 | 166.20 | 0 |
| 2025-07-16 11:40:00+00:00 | 166.40 | 166.41 | 166.40 | 166.40 | 5218816 |
| 2025-07-16 11:45:00+00:00 | 166.48 | 166.48 | 166.42 | 166.42 | 0 |
| 2025-07-16 11:50:00+00:00 | 166.61 | 166.63 | 166.51 | 166.51 | 8177152 |
| 2025-07-16 11:55:00+00:00 | 166.55 | 166.63 | 166.51 | 166.63 | 135021568 |
| 2025-07-16 12:00:00+00:00 | 166.67 | 166.67 | 166.56 | 166.56 | 0 |
| 2025-07-16 12:05:00+00:00 | 167.03 | 167.03 | 166.70 | 166.70 | 7070720 |
| 2025-07-16 12:10:00+00:00 | 167.05 | 167.14 | 167.05 | 167.14 | 12009984 |
| 2025-07-16 12:15:00+00:00 | 167.12 | 167.12 | 166.93 | 166.93 | 2696192 |
| 2025-07-16 12:20:00+00:00 | 167.01 | 167.05 | 166.98 | 167.05 | 2204160 |
| 2025-07-16 12:25:00+00:00 | 167.00 | 167.05 | 166.99 | 167.05 | 6125568 |
| 2025-07-16 12:30:00+00:00 | 167.20 | 167.22 | 167.14 | 167.22 | 0 |
| 2025-07-16 12:35:00+00:00 | 167.29 | 167.29 | 167.24 | 167.24 | 0 |
| 2025-07-16 12:40:00+00:00 | 167.34 | 167.35 | 167.32 | 167.32 | 0 |
| 2025-07-16 12:45:00+00:00 | 167.22 | 167.34 | 167.22 | 167.34 | 0 |
| 2025-07-16 12:50:00+00:00 | 166.99 | 167.18 | 166.98 | 167.18 | 0 |
| 2025-07-16 12:55:00+00:00 | 166.87 | 166.97 | 166.87 | 166.95 | 130863616 |
| 2025-07-16 13:00:00+00:00 | 166.55 | 166.71 | 166.55 | 166.71 | 0 |
| 2025-07-16 13:05:00+00:00 | 166.51 | 166.58 | 166.51 | 166.58 | 0 |
| 2025-07-16 13:10:00+00:00 | 166.87 | 166.87 | 166.61 | 166.61 | 0 |
| 2025-07-16 13:15:00+00:00 | 166.92 | 166.92 | 166.80 | 166.80 | 0 |
| 2025-07-16 13:20:00+00:00 | 167.01 | 167.01 | 166.93 | 166.93 | 0 |
| 2025-07-16 13:25:00+00:00 | 167.01 | 167.06 | 167.00 | 167.05 | 0 |
| 2025-07-16 13:30:00+00:00 | 167.20 | 167.20 | 166.94 | 167.04 | 1026560 |
| 2025-07-16 13:35:00+00:00 | 166.91 | 167.20 | 166.91 | 167.20 | 828416 |
| 2025-07-16 13:40:00+00:00 | 166.58 | 166.92 | 166.58 | 166.92 | 1323520 |
| 2025-07-16 13:45:00+00:00 | 167.02 | 167.02 | 166.43 | 166.57 | 0 |
| 2025-07-16 13:50:00+00:00 | 166.95 | 166.98 | 166.85 | 166.98 | 0 |
| 2025-07-16 13:55:00+00:00 | 167.16 | 167.16 | 166.92 | 166.92 | 0 |
| 2025-07-16 14:00:00+00:00 | 167.30 | 167.30 | 167.17 | 167.17 | 0 |
| 2025-07-16 14:05:00+00:00 | 167.20 | 167.30 | 167.18 | 167.29 | 2071552 |
| 2025-07-16 14:10:00+00:00 | 167.15 | 167.15 | 167.01 | 167.01 | 0 |
| 2025-07-16 14:15:00+00:00 | 167.09 | 167.09 | 166.85 | 167.08 | 0 |
| 2025-07-16 14:20:00+00:00 | 167.05 | 167.10 | 167.05 | 167.10 | 122154496 |
| 2025-07-16 14:25:00+00:00 | 167.06 | 167.06 | 167.00 | 167.00 | 5255680 |
| 2025-07-16 14:30:00+00:00 | 167.27 | 167.27 | 167.06 | 167.06 | 19563008 |
| 2025-07-16 14:35:00+00:00 | 167.37 | 167.49 | 167.37 | 167.49 | 73456128 |
| 2025-07-16 14:40:00+00:00 | 167.42 | 167.42 | 167.33 | 167.33 | 22608384 |
| 2025-07-16 14:45:00+00:00 | 167.80 | 167.80 | 167.44 | 167.44 | 39623680 |
| 2025-07-16 14:50:00+00:00 | 167.67 | 167.79 | 167.67 | 167.79 | 17034240 |
| 2025-07-16 14:55:00+00:00 | 167.59 | 167.67 | 167.48 | 167.48 | 0 |
| 2025-07-16 15:00:00+00:00 | 167.65 | 167.65 | 167.59 | 167.59 | 0 |
| 2025-07-16 15:05:00+00:00 | 167.80 | 167.80 | 167.66 | 167.66 | 14616064 |
| 2025-07-16 15:10:00+00:00 | 167.82 | 168.06 | 167.82 | 168.06 | 35686912 |
| 2025-07-16 15:15:00+00:00 | 167.24 | 167.77 | 167.24 | 167.77 | 0 |
| 2025-07-16 15:20:00+00:00 | 166.82 | 167.20 | 166.78 | 167.20 | 147436032 |
| 2025-07-16 15:25:00+00:00 | 167.13 | 167.13 | 166.67 | 166.67 | 23896064 |
| 2025-07-16 15:30:00+00:00 | 166.96 | 167.31 | 166.96 | 167.18 | 9538048 |
| 2025-07-16 15:35:00+00:00 | 166.32 | 166.96 | 166.31 | 166.96 | 10809344 |
| 2025-07-16 15:40:00+00:00 | 166.48 | 166.48 | 166.02 | 166.02 | 0 |
| 2025-07-16 15:45:00+00:00 | 166.77 | 166.77 | 166.50 | 166.50 | 124907008 |
| 2025-07-16 15:50:00+00:00 | 167.31 | 167.31 | 166.84 | 166.84 | 5168640 |
| 2025-07-16 15:55:00+00:00 | 168.16 | 168.16 | 167.35 | 167.35 | 57017856 |
| 2025-07-16 16:00:00+00:00 | 169.01 | 169.01 | 168.14 | 168.14 | 98364928 |
| 2025-07-16 16:05:00+00:00 | 169.42 | 169.52 | 168.98 | 169.00 | 51677184 |
| 2025-07-16 16:10:00+00:00 | 170.28 | 170.28 | 169.60 | 169.60 | 112509952 |
| 2025-07-16 16:15:00+00:00 | 170.99 | 170.99 | 170.24 | 170.24 | 67316224 |
| 2025-07-16 16:20:00+00:00 | 171.76 | 171.90 | 171.07 | 171.07 | 74794496 |
| 2025-07-16 16:25:00+00:00 | 171.91 | 171.95 | 171.74 | 171.95 | 79364096 |
| 2025-07-16 16:30:00+00:00 | 172.64 | 172.64 | 171.98 | 171.98 | 91489280 |
| 2025-07-16 16:35:00+00:00 | 171.81 | 172.58 | 171.81 | 172.58 | 45396480 |
| 2025-07-16 16:40:00+00:00 | 172.01 | 172.02 | 171.88 | 171.88 | 49644032 |
| 2025-07-16 16:45:00+00:00 | 171.95 | 171.95 | 171.92 | 171.95 | 24055296 |
| 2025-07-16 16:50:00+00:00 | 171.80 | 171.94 | 171.80 | 171.94 | 7343616 |
| 2025-07-16 16:55:00+00:00 | 172.14 | 172.14 | 171.82 | 171.82 | 35263488 |
| 2025-07-16 17:00:00+00:00 | 172.86 | 172.86 | 172.11 | 172.11 | 55010816 |
| 2025-07-16 17:05:00+00:00 | 172.76 | 172.92 | 172.76 | 172.92 | 32397312 |
| 2025-07-16 17:10:00+00:00 | 172.48 | 172.76 | 172.47 | 172.76 | 0 |
| 2025-07-16 17:15:00+00:00 | 172.82 | 172.82 | 172.51 | 172.51 | 171884544 |
| 2025-07-16 17:20:00+00:00 | 172.82 | 172.85 | 172.78 | 172.83 | 14003712 |
| 2025-07-16 17:25:00+00:00 | 172.60 | 172.72 | 172.60 | 172.71 | 33565184 |
| 2025-07-16 17:30:00+00:00 | 172.57 | 172.64 | 172.57 | 172.64 | 323072 |
| 2025-07-16 17:35:00+00:00 | 172.47 | 172.57 | 172.47 | 172.56 | 9576960 |
| 2025-07-16 17:40:00+00:00 | 172.49 | 172.49 | 172.44 | 172.44 | 11197440 |
| 2025-07-16 17:45:00+00:00 | 174.17 | 174.17 | 172.55 | 172.55 | 64239104 |
| 2025-07-16 17:50:00+00:00 | 174.12 | 174.28 | 174.11 | 174.28 | 37934080 |
| 2025-07-16 17:55:00+00:00 | 173.73 | 173.99 | 173.73 | 173.99 | 32623104 |
| 2025-07-16 18:00:00+00:00 | 173.63 | 173.80 | 173.63 | 173.75 | 0 |
| 2025-07-16 18:05:00+00:00 | 174.39 | 174.39 | 173.80 | 173.80 | 32809472 |
| 2025-07-16 18:10:00+00:00 | 174.00 | 174.53 | 174.00 | 174.53 | 23712768 |
| 2025-07-16 18:15:00+00:00 | 174.43 | 174.43 | 173.97 | 173.97 | 5689344 |
| 2025-07-16 18:20:00+00:00 | 174.44 | 174.49 | 174.41 | 174.41 | 0 |
| 2025-07-16 18:25:00+00:00 | 174.58 | 174.59 | 174.43 | 174.43 | 0 |
| 2025-07-16 18:30:00+00:00 | 174.64 | 174.64 | 174.64 | 174.64 | 0 |
| 2025-07-16 18:35:00+00:00 | 174.49 | 174.64 | 174.48 | 174.64 | 97892864 |
| 2025-07-16 18:40:00+00:00 | 174.55 | 174.58 | 174.51 | 174.51 | 0 |
| 2025-07-16 18:45:00+00:00 | 174.12 | 174.53 | 174.12 | 174.53 | 0 |
| 2025-07-16 18:50:00+00:00 | 173.48 | 174.06 | 173.41 | 174.06 | 162594816 |
| 2025-07-16 18:55:00+00:00 | 173.48 | 173.60 | 173.48 | 173.60 | 3679744 |
| 2025-07-16 19:00:00+00:00 | 173.38 | 173.50 | 173.38 | 173.47 | 0 |
| 2025-07-16 19:05:00+00:00 | 173.34 | 173.39 | 173.33 | 173.39 | 0 |
| 2025-07-16 19:10:00+00:00 | 172.97 | 173.34 | 172.96 | 173.34 | 0 |
| 2025-07-16 19:15:00+00:00 | 173.30 | 173.30 | 172.94 | 172.97 | 17987072 |
| 2025-07-16 19:20:00+00:00 | 173.53 | 173.53 | 173.28 | 173.28 | 7604224 |
| 2025-07-16 19:25:00+00:00 | 174.03 | 174.07 | 173.81 | 173.81 | 19805696 |
| 2025-07-16 19:30:00+00:00 | 173.15 | 174.03 | 173.15 | 174.03 | 13479424 |
| 2025-07-16 19:35:00+00:00 | 173.22 | 173.22 | 173.15 | 173.15 | 9807360 |
| 2025-07-16 19:40:00+00:00 | 173.44 | 173.44 | 173.33 | 173.33 | 7751168 |
| 2025-07-16 19:45:00+00:00 | 174.00 | 174.00 | 173.53 | 173.53 | 0 |
| 2025-07-16 19:50:00+00:00 | 173.69 | 174.02 | 173.65 | 174.02 | 0 |
| 2025-07-16 19:55:00+00:00 | 173.94 | 173.94 | 173.75 | 173.79 | 5341184 |
| 2025-07-16 20:00:00+00:00 | 174.23 | 174.23 | 174.01 | 174.01 | 1010688 |
| 2025-07-16 20:05:00+00:00 | 174.42 | 174.42 | 174.25 | 174.25 | 3591168 |
| 2025-07-16 20:10:00+00:00 | 174.18 | 174.36 | 174.18 | 174.36 | 28171264 |
| 2025-07-16 20:15:00+00:00 | 174.79 | 174.79 | 174.24 | 174.24 | 52840448 |
| 2025-07-16 20:20:00+00:00 | 174.57 | 174.71 | 174.46 | 174.69 | 0 |
| 2025-07-16 20:25:00+00:00 | 174.53 | 174.59 | 174.53 | 174.59 | 162714112 |
| 2025-07-16 20:30:00+00:00 | 174.43 | 174.53 | 174.43 | 174.53 | 17395200 |
| 2025-07-16 20:35:00+00:00 | 174.77 | 174.77 | 174.45 | 174.45 | 20894208 |
| 2025-07-16 20:40:00+00:00 | 174.80 | 174.91 | 174.77 | 174.91 | 61402112 |
| 2025-07-16 20:45:00+00:00 | 174.73 | 174.82 | 174.73 | 174.81 | 9131520 |
| 2025-07-16 20:50:00+00:00 | 174.54 | 174.69 | 174.52 | 174.67 | 6724096 |
| 2025-07-16 20:55:00+00:00 | 174.55 | 174.55 | 174.44 | 174.54 | 8335360 |
| 2025-07-16 21:00:00+00:00 | 174.79 | 174.81 | 174.55 | 174.55 | 4187136 |
| 2025-07-16 21:05:00+00:00 | 174.70 | 174.79 | 174.66 | 174.79 | 6864896 |
| 2025-07-16 21:10:00+00:00 | 175.47 | 175.50 | 174.86 | 174.86 | 0 |
| 2025-07-16 21:15:00+00:00 | 175.47 | 175.47 | 175.34 | 175.43 | 25488896 |
| 2025-07-16 21:20:00+00:00 | 175.32 | 175.47 | 175.22 | 175.47 | 12714496 |
| 2025-07-16 21:25:00+00:00 | 175.80 | 175.80 | 175.37 | 175.37 | 199214080 |
| 2025-07-16 21:30:00+00:00 | 175.43 | 175.72 | 175.43 | 175.72 | 26036224 |
| 2025-07-16 21:35:00+00:00 | 174.77 | 175.32 | 174.77 | 175.32 | 17482752 |
| 2025-07-16 21:40:00+00:00 | 174.40 | 174.42 | 174.40 | 174.41 | 20937216 |
| 2025-07-16 21:45:00+00:00 | 174.51 | 174.51 | 174.39 | 174.39 | 2698240 |
| 2025-07-16 21:50:00+00:00 | 174.60 | 174.62 | 174.53 | 174.53 | 2853376 |
| 2025-07-16 21:55:00+00:00 | 174.56 | 174.72 | 174.56 | 174.72 | 0 |
| 2025-07-16 22:00:00+00:00 | 174.88 | 174.88 | 174.54 | 174.54 | 131376128 |
| 2025-07-16 22:05:00+00:00 | 175.05 | 175.11 | 174.91 | 174.91 | 10570752 |
| 2025-07-16 22:10:00+00:00 | 175.24 | 175.26 | 175.12 | 175.12 | 16385536 |
| 2025-07-16 22:15:00+00:00 | 175.68 | 175.68 | 175.28 | 175.28 | 15531008 |
| 2025-07-16 22:20:00+00:00 | 175.72 | 175.72 | 175.69 | 175.69 | 7252480 |
| 2025-07-16 22:25:00+00:00 | 175.53 | 175.84 | 175.53 | 175.84 | 0 |
| 2025-07-16 22:30:00+00:00 | 175.19 | 175.52 | 175.19 | 175.52 | 6960640 |
| 2025-07-16 22:35:00+00:00 | 175.05 | 175.19 | 175.05 | 175.19 | 155197952 |
| 2025-07-16 22:40:00+00:00 | 174.53 | 174.80 | 174.53 | 174.80 | 0 |
| 2025-07-16 22:45:00+00:00 | 174.13 | 174.68 | 174.13 | 174.58 | 159611392 |
| 2025-07-16 22:50:00+00:00 | 173.83 | 174.07 | 173.83 | 174.07 | 18469888 |
| 2025-07-16 22:55:00+00:00 | 173.70 | 173.76 | 173.68 | 173.76 | 13961728 |
| 2025-07-16 23:00:00+00:00 | 173.70 | 173.85 | 173.70 | 173.73 | 0 |
| 2025-07-16 23:05:00+00:00 | 173.51 | 173.61 | 173.45 | 173.60 | 0 |
| 2025-07-16 23:10:00+00:00 | 173.31 | 173.54 | 173.31 | 173.54 | 0 |
| 2025-07-16 23:15:00+00:00 | 172.94 | 173.33 | 172.94 | 173.33 | 1806336 |
| 2025-07-16 23:20:00+00:00 | 173.06 | 173.06 | 172.91 | 172.91 | 20668928 |
| 2025-07-16 23:25:00+00:00 | 173.36 | 173.36 | 173.29 | 173.34 | 18183168 |
| 2025-07-16 23:30:00+00:00 | 173.32 | 173.38 | 173.32 | 173.36 | 2950656 |
| 2025-07-16 23:35:00+00:00 | 173.10 | 173.13 | 172.95 | 173.13 | 9269760 |
| 2025-07-16 23:40:00+00:00 | 173.62 | 173.62 | 173.24 | 173.24 | 18335232 |
| 2025-07-16 23:45:00+00:00 | 173.83 | 173.83 | 173.64 | 173.64 | 2633216 |
| 2025-07-16 23:50:00+00:00 | 173.64 | 173.75 | 173.63 | 173.75 | 8101376 |
| 2025-07-16 23:55:00+00:00 | 173.68 | 173.69 | 173.67 | 173.67 | 4668928 |
| 2025-07-17 00:00:00+00:00 | 173.71 | 173.76 | 173.69 | 173.69 | 0 |
| 2025-07-17 00:05:00+00:00 | 173.77 | 173.81 | 173.65 | 173.65 | 6891520 |
| 2025-07-17 00:10:00+00:00 | 173.89 | 173.90 | 173.54 | 173.54 | 156394496 |
| 2025-07-17 00:15:00+00:00 | 174.20 | 174.20 | 173.90 | 173.90 | 0 |
| 2025-07-17 00:20:00+00:00 | 174.38 | 174.38 | 174.20 | 174.20 | 524800 |
| 2025-07-17 00:25:00+00:00 | 174.72 | 174.76 | 174.61 | 174.61 | 0 |
| 2025-07-17 00:30:00+00:00 | 174.67 | 174.73 | 174.63 | 174.73 | 2934784 |
| 2025-07-17 00:35:00+00:00 | 174.44 | 174.65 | 174.44 | 174.65 | 148314112 |
| 2025-07-17 00:40:00+00:00 | 174.39 | 174.39 | 174.29 | 174.29 | 0 |
| 2025-07-17 00:45:00+00:00 | 174.55 | 174.55 | 174.39 | 174.39 | 0 |
| 2025-07-17 00:50:00+00:00 | 174.26 | 174.56 | 174.26 | 174.56 | 0 |
| 2025-07-17 00:55:00+00:00 | 173.47 | 174.03 | 173.47 | 174.03 | 0 |
| 2025-07-17 01:00:00+00:00 | 172.83 | 173.13 | 172.83 | 173.10 | 153180672 |
| 2025-07-17 01:05:00+00:00 | 173.01 | 173.01 | 172.85 | 172.85 | 10944000 |
| 2025-07-17 01:10:00+00:00 | 173.01 | 173.05 | 172.98 | 173.05 | 4983808 |
| 2025-07-17 01:15:00+00:00 | 173.07 | 173.24 | 173.03 | 173.03 | 5931008 |
| 2025-07-17 01:20:00+00:00 | 172.60 | 172.99 | 172.60 | 172.99 | 7641088 |
| 2025-07-17 01:25:00+00:00 | 172.46 | 172.46 | 172.16 | 172.19 | 37038080 |
| 2025-07-17 01:30:00+00:00 | 172.17 | 172.62 | 172.17 | 172.38 | 0 |
| 2025-07-17 01:35:00+00:00 | 171.64 | 172.05 | 171.64 | 172.05 | 160492032 |
| 2025-07-17 01:40:00+00:00 | 171.83 | 171.83 | 171.62 | 171.62 | 14448640 |
| 2025-07-17 01:45:00+00:00 | 171.19 | 171.81 | 171.19 | 171.81 | 18098688 |
| 2025-07-17 01:50:00+00:00 | 170.75 | 171.06 | 170.75 | 171.06 | 44715008 |
| 2025-07-17 01:55:00+00:00 | 171.10 | 171.10 | 170.61 | 170.61 | 34200064 |
| 2025-07-17 02:00:00+00:00 | 171.39 | 171.50 | 171.13 | 171.13 | 7551488 |
| 2025-07-17 02:05:00+00:00 | 171.80 | 171.80 | 171.40 | 171.40 | 7255040 |
| 2025-07-17 02:10:00+00:00 | 171.84 | 171.89 | 171.84 | 171.89 | 8579584 |
| 2025-07-17 02:15:00+00:00 | 171.74 | 171.78 | 171.59 | 171.78 | 0 |
| 2025-07-17 02:20:00+00:00 | 171.93 | 171.97 | 171.78 | 171.78 | 0 |
| 2025-07-17 02:25:00+00:00 | 171.95 | 171.95 | 171.92 | 171.92 | 0 |
| 2025-07-17 02:30:00+00:00 | 171.58 | 171.92 | 171.58 | 171.92 | 136005632 |
| 2025-07-17 02:35:00+00:00 | 171.45 | 171.58 | 171.45 | 171.58 | 0 |
| 2025-07-17 02:40:00+00:00 | 171.11 | 171.29 | 171.11 | 171.29 | 0 |
| 2025-07-17 02:45:00+00:00 | 170.65 | 171.11 | 170.65 | 171.11 | 0 |
| 2025-07-17 02:50:00+00:00 | 171.10 | 171.10 | 170.81 | 170.81 | 12243456 |
| 2025-07-17 02:55:00+00:00 | 171.40 | 171.50 | 171.30 | 171.30 | 158344704 |
| 2025-07-17 03:00:00+00:00 | 171.18 | 171.41 | 171.18 | 171.41 | 0 |
| 2025-07-17 03:05:00+00:00 | 170.95 | 171.17 | 170.88 | 171.17 | 1365504 |
| 2025-07-17 03:10:00+00:00 | 170.56 | 170.88 | 170.56 | 170.88 | 2865152 |
| 2025-07-17 03:15:00+00:00 | 170.13 | 170.52 | 170.13 | 170.52 | 6382080 |
| 2025-07-17 03:20:00+00:00 | 170.29 | 170.32 | 170.15 | 170.15 | 12657664 |
| 2025-07-17 03:25:00+00:00 | 169.38 | 170.06 | 169.38 | 170.06 | 12091904 |
| 2025-07-17 03:30:00+00:00 | 169.09 | 169.34 | 169.09 | 169.34 | 0 |
| 2025-07-17 03:35:00+00:00 | 169.30 | 169.32 | 169.20 | 169.20 | 171498496 |
| 2025-07-17 03:40:00+00:00 | 169.14 | 169.14 | 169.10 | 169.10 | 15751168 |
| 2025-07-17 03:45:00+00:00 | 169.66 | 169.66 | 169.17 | 169.17 | 32265216 |
| 2025-07-17 03:50:00+00:00 | 169.41 | 169.64 | 169.37 | 169.64 | 12734464 |
| 2025-07-17 03:55:00+00:00 | 169.54 | 169.54 | 169.44 | 169.46 | 9940992 |
| 2025-07-17 04:00:00+00:00 | 169.61 | 169.61 | 169.55 | 169.56 | 517120 |
| 2025-07-17 04:05:00+00:00 | 169.46 | 169.56 | 169.41 | 169.56 | 1464320 |
| 2025-07-17 04:10:00+00:00 | 170.02 | 170.02 | 169.71 | 169.71 | 14670848 |
| 2025-07-17 04:15:00+00:00 | 170.12 | 170.16 | 170.12 | 170.16 | 7099392 |
| 2025-07-17 04:20:00+00:00 | 170.37 | 170.37 | 170.15 | 170.15 | 8090624 |
| 2025-07-17 04:25:00+00:00 | 170.40 | 170.46 | 170.38 | 170.46 | 9822208 |
| 2025-07-17 04:30:00+00:00 | 170.72 | 170.72 | 170.43 | 170.43 | 12374016 |
| 2025-07-17 04:35:00+00:00 | 170.75 | 170.75 | 170.71 | 170.73 | 7703552 |
| 2025-07-17 04:40:00+00:00 | 170.92 | 170.92 | 170.81 | 170.81 | 3835904 |
| 2025-07-17 04:45:00+00:00 | 170.86 | 170.94 | 170.86 | 170.91 | 418816 |
| 2025-07-17 04:50:00+00:00 | 171.02 | 171.02 | 170.88 | 170.88 | 3820544 |
| 2025-07-17 04:55:00+00:00 | 171.20 | 171.20 | 171.12 | 171.12 | 5602304 |
| 2025-07-17 05:00:00+00:00 | 171.18 | 171.22 | 171.17 | 171.22 | 0 |
| 2025-07-17 05:05:00+00:00 | 170.82 | 171.09 | 170.82 | 171.09 | 0 |
| 2025-07-17 05:10:00+00:00 | 170.75 | 170.75 | 170.68 | 170.71 | 0 |
| 2025-07-17 05:15:00+00:00 | 170.96 | 170.96 | 170.71 | 170.71 | 790528 |
| 2025-07-17 05:20:00+00:00 | 171.13 | 171.14 | 170.97 | 170.97 | 2318336 |
| 2025-07-17 05:25:00+00:00 | 171.48 | 171.48 | 171.21 | 171.21 | 3699712 |
| 2025-07-17 05:30:00+00:00 | 171.57 | 171.57 | 171.50 | 171.50 | 4427776 |
| 2025-07-17 05:35:00+00:00 | 171.53 | 171.58 | 171.53 | 171.58 | 4076544 |
| 2025-07-17 05:40:00+00:00 | 171.56 | 171.56 | 171.47 | 171.47 | 5487616 |
| 2025-07-17 05:45:00+00:00 | 171.92 | 171.92 | 171.59 | 171.59 | 14964736 |
| 2025-07-17 05:50:00+00:00 | 171.95 | 171.95 | 171.91 | 171.91 | 7982080 |
| 2025-07-17 05:55:00+00:00 | 171.97 | 171.98 | 171.96 | 171.96 | 6089728 |
| 2025-07-17 06:00:00+00:00 | 172.15 | 172.15 | 171.97 | 171.97 | 0 |
| 2025-07-17 06:05:00+00:00 | 172.41 | 172.41 | 172.17 | 172.17 | 6743040 |
| 2025-07-17 06:10:00+00:00 | 172.23 | 172.50 | 172.23 | 172.50 | 10819584 |
| 2025-07-17 06:15:00+00:00 | 171.61 | 172.16 | 171.61 | 172.16 | 16818176 |
| 2025-07-17 06:20:00+00:00 | 171.96 | 171.96 | 171.61 | 171.61 | 14339072 |
| 2025-07-17 06:25:00+00:00 | 172.99 | 172.99 | 172.46 | 172.46 | 41356288 |
| 2025-07-17 06:30:00+00:00 | 173.23 | 173.23 | 172.99 | 172.99 | 29658112 |
| 2025-07-17 06:35:00+00:00 | 172.87 | 173.21 | 172.85 | 173.21 | 14495744 |
| 2025-07-17 06:40:00+00:00 | 172.90 | 172.91 | 172.82 | 172.91 | 23465984 |
| 2025-07-17 06:45:00+00:00 | 173.75 | 173.75 | 172.97 | 172.97 | 27175936 |
| 2025-07-17 06:50:00+00:00 | 173.91 | 173.95 | 173.77 | 173.77 | 16929792 |
| 2025-07-17 06:55:00+00:00 | 173.70 | 173.82 | 173.70 | 173.82 | 7811072 |
| 2025-07-17 07:00:00+00:00 | 173.04 | 173.85 | 173.04 | 173.76 | 0 |
| 2025-07-17 07:05:00+00:00 | 172.78 | 173.14 | 172.78 | 173.14 | 2771968 |
| 2025-07-17 07:10:00+00:00 | 172.31 | 172.50 | 172.31 | 172.47 | 17693696 |
| 2025-07-17 07:15:00+00:00 | 172.54 | 172.54 | 172.28 | 172.28 | 0 |
| 2025-07-17 07:20:00+00:00 | 172.25 | 172.47 | 172.12 | 172.47 | 0 |
| 2025-07-17 07:25:00+00:00 | 172.35 | 172.39 | 172.35 | 172.39 | 174882816 |
| 2025-07-17 07:30:00+00:00 | 172.71 | 172.71 | 172.38 | 172.38 | 0 |
| 2025-07-17 07:35:00+00:00 | 172.92 | 172.92 | 172.72 | 172.73 | 4376576 |
| 2025-07-17 07:40:00+00:00 | 173.22 | 173.22 | 173.01 | 173.01 | 173699072 |
| 2025-07-17 07:45:00+00:00 | 173.63 | 173.63 | 173.31 | 173.31 | 10834944 |
| 2025-07-17 07:50:00+00:00 | 173.56 | 173.65 | 173.55 | 173.65 | 3585024 |
| 2025-07-17 07:55:00+00:00 | 173.96 | 173.96 | 173.66 | 173.66 | 21039104 |
| 2025-07-17 08:00:00+00:00 | 173.68 | 174.03 | 173.68 | 174.03 | 0 |
| 2025-07-17 08:05:00+00:00 | 173.62 | 173.65 | 173.61 | 173.65 | 5130240 |
| 2025-07-17 08:10:00+00:00 | 173.60 | 173.63 | 173.59 | 173.59 | 3688448 |
| 2025-07-17 08:15:00+00:00 | 173.38 | 173.58 | 173.38 | 173.58 | 0 |
| 2025-07-17 08:20:00+00:00 | 173.32 | 173.38 | 173.32 | 173.38 | 282624 |
| 2025-07-17 08:25:00+00:00 | 173.41 | 173.41 | 173.31 | 173.31 | 13553664 |
| 2025-07-17 08:30:00+00:00 | 173.13 | 173.44 | 173.13 | 173.41 | 0 |
| 2025-07-17 08:35:00+00:00 | 172.85 | 173.11 | 172.85 | 173.11 | 0 |
| 2025-07-17 08:40:00+00:00 | 173.16 | 173.16 | 172.94 | 172.94 | 0 |
| 2025-07-17 08:45:00+00:00 | 173.14 | 173.41 | 173.14 | 173.19 | 0 |
| 2025-07-17 08:50:00+00:00 | 173.06 | 173.13 | 173.06 | 173.13 | 149079040 |
| 2025-07-17 08:55:00+00:00 | 173.29 | 173.29 | 173.05 | 173.05 | 0 |
| 2025-07-17 09:00:00+00:00 | 174.00 | 174.00 | 173.34 | 173.34 | 0 |
| 2025-07-17 09:05:00+00:00 | 175.22 | 175.22 | 174.02 | 174.02 | 40023040 |
| 2025-07-17 09:10:00+00:00 | 175.08 | 175.44 | 175.05 | 175.44 | 0 |
| 2025-07-17 09:15:00+00:00 | 175.07 | 175.07 | 175.03 | 175.05 | 133978112 |
| 2025-07-17 09:20:00+00:00 | 175.04 | 175.04 | 174.99 | 175.02 | 0 |
| 2025-07-17 09:25:00+00:00 | 175.34 | 175.34 | 175.13 | 175.13 | 0 |
| 2025-07-17 09:30:00+00:00 | 175.79 | 175.79 | 175.45 | 175.45 | 15843328 |
| 2025-07-17 09:35:00+00:00 | 176.05 | 176.05 | 175.79 | 175.79 | 21548032 |
| 2025-07-17 09:40:00+00:00 | 177.29 | 177.29 | 176.70 | 176.70 | 55421952 |
| 2025-07-17 09:45:00+00:00 | 177.44 | 177.46 | 177.28 | 177.28 | 0 |
| 2025-07-17 09:50:00+00:00 | 177.56 | 177.56 | 177.42 | 177.45 | 17393664 |
| 2025-07-17 09:55:00+00:00 | 177.85 | 177.97 | 177.85 | 177.85 | 38431744 |
| 2025-07-17 10:00:00+00:00 | 177.59 | 177.79 | 177.57 | 177.79 | 0 |
| 2025-07-17 10:05:00+00:00 | 176.34 | 177.53 | 176.34 | 177.53 | 10662912 |
| 2025-07-17 10:10:00+00:00 | 176.63 | 176.63 | 176.49 | 176.49 | 30553088 |
| 2025-07-17 10:15:00+00:00 | 177.22 | 177.22 | 176.63 | 176.63 | 27964416 |
| 2025-07-17 10:20:00+00:00 | 177.08 | 177.25 | 177.08 | 177.25 | 2281472 |
| 2025-07-17 10:25:00+00:00 | 176.42 | 176.87 | 176.42 | 176.87 | 4022272 |
| 2025-07-17 10:30:00+00:00 | 176.42 | 176.42 | 176.29 | 176.42 | 3280896 |
| 2025-07-17 10:35:00+00:00 | 176.55 | 176.55 | 176.39 | 176.44 | 3697664 |
| 2025-07-17 10:40:00+00:00 | 176.15 | 176.70 | 176.15 | 176.70 | 12478464 |
| 2025-07-17 10:45:00+00:00 | 176.34 | 176.34 | 176.13 | 176.13 | 0 |
| 2025-07-17 10:50:00+00:00 | 176.15 | 176.33 | 176.12 | 176.33 | 365568 |
| 2025-07-17 10:55:00+00:00 | 176.68 | 176.68 | 176.14 | 176.14 | 6706176 |
| 2025-07-17 11:00:00+00:00 | 176.31 | 176.43 | 176.31 | 176.37 | 26624 |
| 2025-07-17 11:05:00+00:00 | 176.21 | 176.29 | 176.17 | 176.29 | 2663424 |
| 2025-07-17 11:10:00+00:00 | 176.19 | 176.19 | 176.12 | 176.12 | 1892352 |
| 2025-07-17 11:15:00+00:00 | 176.18 | 176.56 | 176.18 | 176.56 | 2745344 |
| 2025-07-17 11:20:00+00:00 | 176.36 | 176.36 | 176.28 | 176.30 | 4472832 |
| 2025-07-17 11:25:00+00:00 | 176.02 | 176.35 | 176.02 | 176.35 | 18042880 |
| 2025-07-17 11:30:00+00:00 | 175.56 | 175.87 | 175.56 | 175.87 | 6578176 |
| 2025-07-17 11:35:00+00:00 | 175.82 | 175.84 | 175.51 | 175.51 | 15351808 |
| 2025-07-17 11:40:00+00:00 | 176.06 | 176.10 | 175.99 | 175.99 | 11277312 |
| 2025-07-17 11:45:00+00:00 | 175.74 | 176.05 | 175.74 | 176.05 | 1596416 |
| 2025-07-17 11:50:00+00:00 | 175.98 | 175.98 | 175.69 | 175.69 | 1784832 |
| 2025-07-17 11:55:00+00:00 | 176.37 | 176.37 | 176.17 | 176.25 | 12119040 |
| 2025-07-17 12:00:00+00:00 | 176.38 | 176.38 | 176.28 | 176.28 | 0 |
| 2025-07-17 12:05:00+00:00 | 175.58 | 176.31 | 175.58 | 176.31 | 4348928 |
| 2025-07-17 12:10:00+00:00 | 175.60 | 175.60 | 174.90 | 174.90 | 31162368 |
| 2025-07-17 12:15:00+00:00 | 176.02 | 176.02 | 175.60 | 175.60 | 187352064 |
| 2025-07-17 12:20:00+00:00 | 175.63 | 175.92 | 175.63 | 175.92 | 1103872 |
| 2025-07-17 12:25:00+00:00 | 175.08 | 175.33 | 175.03 | 175.33 | 15590400 |
| 2025-07-17 12:30:00+00:00 | 175.52 | 175.52 | 175.06 | 175.06 | 24833024 |
| 2025-07-17 12:35:00+00:00 | 175.99 | 175.99 | 175.56 | 175.56 | 6810624 |
| 2025-07-17 12:40:00+00:00 | 176.74 | 176.74 | 176.30 | 176.30 | 28740608 |
| 2025-07-17 12:45:00+00:00 | 177.15 | 177.15 | 176.82 | 176.82 | 23536640 |
| 2025-07-17 12:50:00+00:00 | 177.32 | 177.35 | 177.18 | 177.18 | 12247040 |
| 2025-07-17 12:55:00+00:00 | 177.13 | 177.44 | 177.13 | 177.44 | 9261056 |
| 2025-07-17 13:00:00+00:00 | 176.88 | 177.09 | 176.86 | 177.09 | 0 |
| 2025-07-17 13:05:00+00:00 | 176.52 | 176.84 | 176.52 | 176.84 | 0 |
| 2025-07-17 13:10:00+00:00 | 175.81 | 176.09 | 175.81 | 176.09 | 15007744 |
| 2025-07-17 13:15:00+00:00 | 175.49 | 175.82 | 175.49 | 175.82 | 0 |
| 2025-07-17 13:20:00+00:00 | 175.67 | 175.80 | 175.51 | 175.51 | 13220864 |
| 2025-07-17 13:25:00+00:00 | 175.64 | 175.71 | 175.48 | 175.48 | 24795136 |
| 2025-07-17 13:30:00+00:00 | 175.11 | 175.62 | 175.11 | 175.62 | 2723840 |
| 2025-07-17 13:35:00+00:00 | 175.17 | 175.21 | 175.09 | 175.09 | 10812416 |
| 2025-07-17 13:40:00+00:00 | 175.05 | 175.16 | 175.05 | 175.16 | 5036032 |
| 2025-07-17 13:45:00+00:00 | 173.91 | 174.79 | 173.57 | 174.79 | 50333696 |
| 2025-07-17 13:50:00+00:00 | 174.44 | 174.44 | 173.94 | 173.94 | 23394304 |
| 2025-07-17 13:55:00+00:00 | 174.54 | 174.61 | 174.46 | 174.61 | 13371392 |
| 2025-07-17 14:00:00+00:00 | 174.58 | 174.58 | 174.44 | 174.45 | 0 |
| 2025-07-17 14:05:00+00:00 | 174.52 | 174.58 | 174.52 | 174.58 | 0 |
| 2025-07-17 14:10:00+00:00 | 174.21 | 174.48 | 174.21 | 174.43 | 0 |
| 2025-07-17 14:15:00+00:00 | 174.15 | 174.29 | 174.15 | 174.29 | 0 |
| 2025-07-17 14:20:00+00:00 | 174.05 | 174.15 | 174.05 | 174.08 | 8783872 |
| 2025-07-17 14:25:00+00:00 | 174.27 | 174.28 | 174.15 | 174.15 | 2015232 |
| 2025-07-17 14:30:00+00:00 | 174.97 | 174.97 | 174.31 | 174.31 | 0 |
| 2025-07-17 14:35:00+00:00 | 175.02 | 175.11 | 175.01 | 175.02 | 0 |
| 2025-07-17 14:40:00+00:00 | 174.84 | 174.89 | 174.84 | 174.89 | 0 |
| 2025-07-17 14:45:00+00:00 | 174.99 | 174.99 | 174.70 | 174.70 | 0 |
| 2025-07-17 14:50:00+00:00 | 175.07 | 175.07 | 174.99 | 174.99 | 0 |
| 2025-07-17 14:55:00+00:00 | 174.90 | 175.13 | 174.90 | 175.13 | 0 |
| 2025-07-17 15:00:00+00:00 | 174.96 | 174.98 | 174.90 | 174.90 | 0 |
| 2025-07-17 15:05:00+00:00 | 174.37 | 174.89 | 174.37 | 174.89 | 0 |
| 2025-07-17 15:10:00+00:00 | 173.75 | 173.80 | 173.75 | 173.80 | 0 |
| 2025-07-17 15:15:00+00:00 | 173.62 | 173.62 | 173.14 | 173.45 | 0 |
| 2025-07-17 15:20:00+00:00 | 173.76 | 173.76 | 173.66 | 173.66 | 163076096 |
| 2025-07-17 15:25:00+00:00 | 173.87 | 173.97 | 173.87 | 173.92 | 0 |
| 2025-07-17 15:30:00+00:00 | 173.79 | 173.87 | 173.79 | 173.87 | 170333184 |
| 2025-07-17 15:35:00+00:00 | 174.15 | 174.15 | 173.89 | 173.89 | 0 |
| 2025-07-17 15:40:00+00:00 | 174.46 | 174.46 | 174.26 | 174.26 | 0 |
| 2025-07-17 15:45:00+00:00 | 174.12 | 174.50 | 174.12 | 174.46 | 0 |
| 2025-07-17 15:50:00+00:00 | 174.16 | 174.16 | 174.07 | 174.09 | 0 |
| 2025-07-17 15:55:00+00:00 | 174.26 | 174.33 | 174.25 | 174.32 | 0 |
| 2025-07-17 16:00:00+00:00 | 174.36 | 174.36 | 174.24 | 174.24 | 0 |
| 2025-07-17 16:05:00+00:00 | 174.06 | 174.33 | 174.05 | 174.33 | 0 |
| 2025-07-17 16:10:00+00:00 | 173.43 | 173.90 | 173.43 | 173.90 | 0 |
| 2025-07-17 16:15:00+00:00 | 173.14 | 173.38 | 173.14 | 173.38 | 0 |
| 2025-07-17 16:20:00+00:00 | 173.07 | 173.15 | 173.06 | 173.15 | 0 |
| 2025-07-17 16:25:00+00:00 | 173.08 | 173.18 | 173.08 | 173.13 | 0 |
| 2025-07-17 16:30:00+00:00 | 171.70 | 172.30 | 171.70 | 172.30 | 0 |
| 2025-07-17 16:35:00+00:00 | 171.78 | 171.80 | 171.72 | 171.72 | 0 |
| 2025-07-17 16:40:00+00:00 | 172.62 | 172.62 | 171.80 | 171.80 | 167543808 |
| 2025-07-17 16:45:00+00:00 | 172.57 | 172.57 | 172.42 | 172.51 | 0 |
| 2025-07-17 16:50:00+00:00 | 172.74 | 172.88 | 172.58 | 172.58 | 0 |
| 2025-07-17 16:55:00+00:00 | 172.60 | 172.60 | 172.52 | 172.59 | 0 |
| 2025-07-17 17:00:00+00:00 | 172.90 | 172.90 | 172.61 | 172.61 | 0 |
| 2025-07-17 17:05:00+00:00 | 172.89 | 172.89 | 172.82 | 172.87 | 0 |
| 2025-07-17 17:10:00+00:00 | 173.11 | 173.11 | 173.05 | 173.05 | 0 |
| 2025-07-17 17:15:00+00:00 | 173.10 | 173.17 | 173.10 | 173.12 | 0 |
| 2025-07-17 17:20:00+00:00 | 172.91 | 173.09 | 172.87 | 173.09 | 0 |
| 2025-07-17 17:25:00+00:00 | 172.91 | 172.94 | 172.88 | 172.88 | 0 |
| 2025-07-17 17:30:00+00:00 | 172.85 | 173.01 | 172.85 | 173.01 | 0 |
| 2025-07-17 17:35:00+00:00 | 172.98 | 173.07 | 172.89 | 172.89 | 0 |
| 2025-07-17 17:40:00+00:00 | 172.79 | 172.79 | 172.71 | 172.78 | 0 |
| 2025-07-17 17:45:00+00:00 | 173.39 | 173.39 | 172.95 | 172.95 | 0 |
| 2025-07-17 17:50:00+00:00 | 173.76 | 173.84 | 173.38 | 173.38 | 0 |
| 2025-07-17 17:55:00+00:00 | 173.88 | 173.88 | 173.73 | 173.73 | 0 |
| 2025-07-17 18:00:00+00:00 | 173.99 | 174.33 | 173.99 | 174.01 | 0 |
| 2025-07-17 18:05:00+00:00 | 174.08 | 174.09 | 174.04 | 174.08 | 0 |
| 2025-07-17 18:10:00+00:00 | 173.77 | 174.12 | 173.77 | 174.12 | 0 |
| 2025-07-17 18:15:00+00:00 | 173.79 | 173.79 | 173.76 | 173.77 | 0 |
| 2025-07-17 18:20:00+00:00 | 174.14 | 174.17 | 173.88 | 173.88 | 1200128 |
| 2025-07-17 18:25:00+00:00 | 174.24 | 174.24 | 174.15 | 174.19 | 0 |
| 2025-07-17 18:30:00+00:00 | 174.64 | 174.64 | 174.28 | 174.28 | 0 |
| 2025-07-17 18:35:00+00:00 | 174.73 | 174.73 | 174.65 | 174.65 | 0 |
| 2025-07-17 18:40:00+00:00 | 174.51 | 174.74 | 174.51 | 174.74 | 0 |
| 2025-07-17 18:45:00+00:00 | 174.13 | 174.46 | 174.13 | 174.46 | 0 |
| 2025-07-17 18:50:00+00:00 | 174.45 | 174.45 | 174.14 | 174.14 | 0 |
| 2025-07-17 18:55:00+00:00 | 174.69 | 174.69 | 174.64 | 174.65 | 0 |
| 2025-07-17 19:00:00+00:00 | 174.94 | 174.94 | 174.69 | 174.69 | 0 |
| 2025-07-17 19:05:00+00:00 | 175.10 | 175.10 | 174.97 | 174.97 | 0 |
| 2025-07-17 19:10:00+00:00 | 175.15 | 175.15 | 175.14 | 175.15 | 0 |
| 2025-07-17 19:15:00+00:00 | 175.23 | 175.23 | 175.10 | 175.14 | 0 |
| 2025-07-17 19:20:00+00:00 | 175.26 | 175.28 | 175.24 | 175.25 | 0 |
| 2025-07-17 19:25:00+00:00 | 175.18 | 175.18 | 175.15 | 175.18 | 0 |
| 2025-07-17 19:30:00+00:00 | 175.24 | 175.24 | 175.18 | 175.18 | 0 |
| 2025-07-17 19:35:00+00:00 | 175.16 | 175.32 | 175.16 | 175.28 | 0 |
| 2025-07-17 19:40:00+00:00 | 175.02 | 175.05 | 174.88 | 174.89 | 0 |
| 2025-07-17 19:45:00+00:00 | 174.25 | 174.71 | 174.25 | 174.71 | 0 |
| 2025-07-17 19:50:00+00:00 | 174.31 | 174.33 | 174.28 | 174.29 | 0 |
| 2025-07-17 19:55:00+00:00 | 173.33 | 174.29 | 173.33 | 174.29 | 6950400 |
| 2025-07-17 20:00:00+00:00 | 172.87 | 173.23 | 172.87 | 173.21 | 0 |
| 2025-07-17 20:05:00+00:00 | 172.21 | 172.79 | 172.21 | 172.79 | 18376704 |
| 2025-07-17 20:10:00+00:00 | 172.28 | 172.28 | 172.01 | 172.01 | 0 |
| 2025-07-17 20:15:00+00:00 | 172.61 | 172.61 | 172.36 | 172.36 | 0 |
| 2025-07-17 20:20:00+00:00 | 172.09 | 172.60 | 172.06 | 172.60 | 0 |
| 2025-07-17 20:25:00+00:00 | 172.73 | 172.76 | 172.26 | 172.26 | 7765504 |
| 2025-07-17 20:30:00+00:00 | 173.41 | 173.41 | 172.71 | 172.71 | 0 |
| 2025-07-17 20:35:00+00:00 | 173.27 | 173.34 | 173.18 | 173.34 | 0 |
| 2025-07-17 20:40:00+00:00 | 173.59 | 173.59 | 173.50 | 173.50 | 0 |
| 2025-07-17 20:45:00+00:00 | 173.54 | 173.58 | 173.37 | 173.58 | 0 |
| 2025-07-17 20:50:00+00:00 | 173.39 | 173.57 | 173.37 | 173.57 | 0 |
| 2025-07-17 20:55:00+00:00 | 173.20 | 173.46 | 173.19 | 173.46 | 0 |
| 2025-07-17 21:00:00+00:00 | 174.08 | 174.08 | 173.26 | 173.26 | 0 |
| 2025-07-17 21:05:00+00:00 | 174.83 | 174.83 | 174.10 | 174.10 | 21375488 |
| 2025-07-17 21:10:00+00:00 | 175.16 | 175.16 | 175.00 | 175.00 | 15265280 |
| 2025-07-17 21:15:00+00:00 | 175.67 | 175.67 | 175.30 | 175.30 | 28547072 |
| 2025-07-17 21:20:00+00:00 | 176.00 | 176.00 | 175.72 | 175.72 | 21582848 |
| 2025-07-17 21:25:00+00:00 | 175.75 | 176.40 | 175.75 | 176.40 | 0 |
| 2025-07-17 21:30:00+00:00 | 175.89 | 176.04 | 175.80 | 175.80 | 6572032 |
| 2025-07-17 21:35:00+00:00 | 174.18 | 175.62 | 174.18 | 175.62 | 0 |
| 2025-07-17 21:40:00+00:00 | 175.23 | 175.27 | 174.84 | 174.84 | 43446272 |
| 2025-07-17 21:45:00+00:00 | 175.66 | 175.82 | 175.66 | 175.82 | 16750080 |
| 2025-07-17 21:50:00+00:00 | 175.67 | 175.79 | 175.66 | 175.79 | 12296704 |
| 2025-07-17 21:55:00+00:00 | 175.89 | 175.97 | 175.80 | 175.80 | 19386368 |
| 2025-07-17 22:00:00+00:00 | 175.79 | 175.87 | 175.69 | 175.87 | 0 |
| 2025-07-17 22:05:00+00:00 | 175.82 | 176.05 | 175.72 | 176.05 | 2634240 |
| 2025-07-17 22:10:00+00:00 | 176.42 | 176.42 | 176.14 | 176.14 | 29661184 |
| 2025-07-17 22:15:00+00:00 | 177.09 | 177.09 | 176.55 | 176.55 | 20099072 |
| 2025-07-17 22:20:00+00:00 | 176.41 | 177.08 | 176.41 | 177.08 | 10594816 |
| 2025-07-17 22:25:00+00:00 | 176.06 | 176.27 | 176.06 | 176.24 | 2831360 |
| 2025-07-17 22:30:00+00:00 | 176.01 | 176.03 | 175.96 | 176.03 | 0 |
| 2025-07-17 22:35:00+00:00 | 176.06 | 176.06 | 176.03 | 176.03 | 1054720 |
| 2025-07-17 22:40:00+00:00 | 176.01 | 176.12 | 176.01 | 176.12 | 0 |
| 2025-07-17 22:45:00+00:00 | 176.16 | 176.17 | 176.02 | 176.02 | 0 |
| 2025-07-17 22:50:00+00:00 | 175.87 | 176.34 | 175.87 | 176.34 | 0 |
| 2025-07-17 22:55:00+00:00 | 175.39 | 175.39 | 175.15 | 175.15 | 13676544 |
| 2025-07-17 23:00:00+00:00 | 175.59 | 175.59 | 175.44 | 175.44 | 0 |
| 2025-07-17 23:05:00+00:00 | 175.58 | 175.79 | 175.46 | 175.79 | 0 |
| 2025-07-17 23:10:00+00:00 | 175.78 | 175.82 | 175.77 | 175.82 | 11684864 |
| 2025-07-17 23:15:00+00:00 | 175.86 | 175.94 | 175.77 | 175.77 | 7331840 |
| 2025-07-17 23:20:00+00:00 | 176.43 | 176.43 | 176.11 | 176.11 | 11449856 |
| 2025-07-17 23:25:00+00:00 | 176.72 | 176.72 | 176.64 | 176.65 | 3867648 |
| 2025-07-17 23:30:00+00:00 | 176.67 | 176.81 | 176.67 | 176.77 | 2151424 |
| 2025-07-17 23:35:00+00:00 | 176.15 | 176.30 | 176.15 | 176.24 | 0 |
| 2025-07-17 23:40:00+00:00 | 176.25 | 176.25 | 176.05 | 176.05 | 744448 |
| 2025-07-17 23:45:00+00:00 | 176.30 | 176.30 | 176.24 | 176.24 | 9105408 |
| 2025-07-17 23:50:00+00:00 | 175.87 | 176.22 | 175.87 | 176.22 | 5492736 |
| 2025-07-17 23:55:00+00:00 | 175.81 | 175.86 | 175.81 | 175.86 | 3151360 |
| 2025-07-18 00:00:00+00:00 | 175.94 | 175.94 | 175.83 | 175.83 | 0 |
| 2025-07-18 00:05:00+00:00 | 176.36 | 176.39 | 176.20 | 176.20 | 21654016 |
| 2025-07-18 00:10:00+00:00 | 175.65 | 176.10 | 175.65 | 176.10 | 0 |
| 2025-07-18 00:15:00+00:00 | 175.78 | 175.82 | 175.67 | 175.67 | 0 |
| 2025-07-18 00:20:00+00:00 | 176.31 | 176.31 | 175.84 | 175.84 | 6210048 |
| 2025-07-18 00:25:00+00:00 | 177.23 | 177.23 | 176.77 | 176.77 | 0 |
| 2025-07-18 00:30:00+00:00 | 177.71 | 177.82 | 177.33 | 177.33 | 31448064 |
| 2025-07-18 00:35:00+00:00 | 178.59 | 178.59 | 177.89 | 177.90 | 56815616 |
| 2025-07-18 00:40:00+00:00 | 179.08 | 179.08 | 178.82 | 178.82 | 45742592 |
| 2025-07-18 00:45:00+00:00 | 179.24 | 179.24 | 179.08 | 179.08 | 180795392 |
| 2025-07-18 00:50:00+00:00 | 179.31 | 179.35 | 179.29 | 179.35 | 35006976 |
| 2025-07-18 00:55:00+00:00 | 179.81 | 179.81 | 179.62 | 179.62 | 28066304 |
| 2025-07-18 01:00:00+00:00 | 179.63 | 179.81 | 179.63 | 179.81 | 0 |
| 2025-07-18 01:05:00+00:00 | 179.66 | 179.66 | 179.45 | 179.45 | 3689472 |
| 2025-07-18 01:10:00+00:00 | 180.53 | 180.53 | 179.92 | 179.92 | 65545728 |
| 2025-07-18 01:15:00+00:00 | 180.75 | 180.75 | 180.60 | 180.60 | 47005184 |
| 2025-07-18 01:20:00+00:00 | 180.57 | 180.70 | 180.57 | 180.70 | 37178880 |
| 2025-07-18 01:25:00+00:00 | 180.00 | 180.04 | 179.93 | 180.04 | 38705664 |
| 2025-07-18 01:30:00+00:00 | 180.06 | 180.08 | 179.90 | 180.08 | 21271552 |
| 2025-07-18 01:35:00+00:00 | 180.34 | 180.35 | 180.18 | 180.18 | 2204672 |
| 2025-07-18 01:40:00+00:00 | 180.20 | 180.28 | 180.20 | 180.26 | 9155584 |
| 2025-07-18 01:45:00+00:00 | 179.84 | 180.04 | 179.67 | 180.04 | 8731648 |
| 2025-07-18 01:50:00+00:00 | 179.99 | 179.99 | 179.91 | 179.91 | 0 |
| 2025-07-18 01:55:00+00:00 | 180.70 | 180.70 | 180.61 | 180.62 | 175644672 |
| 2025-07-18 02:00:00+00:00 | 180.47 | 180.76 | 180.47 | 180.76 | 0 |
| 2025-07-18 02:05:00+00:00 | 179.48 | 179.86 | 179.42 | 179.86 | 4630016 |
| 2025-07-18 02:10:00+00:00 | 179.55 | 179.60 | 179.55 | 179.57 | 15890432 |
| 2025-07-18 02:15:00+00:00 | 179.18 | 179.51 | 179.18 | 179.51 | 0 |
| 2025-07-18 02:20:00+00:00 | 179.21 | 179.21 | 179.19 | 179.19 | 0 |
| 2025-07-18 02:25:00+00:00 | 179.67 | 179.67 | 179.35 | 179.35 | 172155392 |
| 2025-07-18 02:30:00+00:00 | 179.85 | 179.85 | 179.70 | 179.70 | 1986048 |
| 2025-07-18 02:35:00+00:00 | 179.93 | 179.93 | 179.84 | 179.84 | 2474496 |
| 2025-07-18 02:40:00+00:00 | 179.61 | 179.92 | 179.61 | 179.92 | 0 |
| 2025-07-18 02:45:00+00:00 | 179.43 | 179.62 | 179.42 | 179.62 | 2236928 |
| 2025-07-18 02:50:00+00:00 | 179.71 | 179.71 | 179.54 | 179.54 | 0 |
| 2025-07-18 02:55:00+00:00 | 179.70 | 179.80 | 179.70 | 179.80 | 0 |
| 2025-07-18 03:00:00+00:00 | 179.82 | 179.82 | 179.71 | 179.71 | 0 |
| 2025-07-18 03:05:00+00:00 | 179.95 | 179.95 | 179.88 | 179.88 | 6883840 |
| 2025-07-18 03:10:00+00:00 | 180.24 | 180.24 | 180.00 | 180.00 | 5538816 |
| 2025-07-18 03:15:00+00:00 | 180.48 | 180.48 | 180.27 | 180.27 | 2569728 |
| 2025-07-18 03:20:00+00:00 | 180.77 | 180.80 | 180.66 | 180.66 | 4843008 |
| 2025-07-18 03:25:00+00:00 | 180.38 | 180.59 | 180.38 | 180.59 | 3209728 |
| 2025-07-18 03:30:00+00:00 | 180.09 | 180.28 | 180.09 | 180.28 | 0 |
| 2025-07-18 03:35:00+00:00 | 180.29 | 180.29 | 180.05 | 180.05 | 0 |
| 2025-07-18 03:40:00+00:00 | 180.87 | 180.87 | 180.57 | 180.57 | 0 |
| 2025-07-18 03:45:00+00:00 | 180.92 | 180.97 | 180.87 | 180.87 | 0 |
| 2025-07-18 03:50:00+00:00 | 180.57 | 180.75 | 180.57 | 180.75 | 0 |
| 2025-07-18 03:55:00+00:00 | 180.78 | 180.86 | 180.78 | 180.86 | 7882752 |
| 2025-07-18 04:00:00+00:00 | 180.74 | 180.79 | 180.74 | 180.79 | 0 |
| 2025-07-18 04:05:00+00:00 | 180.15 | 180.49 | 180.15 | 180.49 | 947200 |
| 2025-07-18 04:10:00+00:00 | 180.12 | 180.16 | 180.12 | 180.15 | 0 |
| 2025-07-18 04:15:00+00:00 | 180.44 | 180.44 | 180.17 | 180.17 | 2692096 |
| 2025-07-18 04:20:00+00:00 | 181.39 | 181.39 | 180.88 | 180.88 | 36674560 |
| 2025-07-18 04:25:00+00:00 | 181.75 | 181.75 | 181.50 | 181.50 | 31785472 |
| 2025-07-18 04:30:00+00:00 | 181.66 | 181.71 | 181.65 | 181.70 | 9300480 |
| 2025-07-18 04:35:00+00:00 | 181.78 | 181.81 | 181.71 | 181.71 | 6112256 |
| 2025-07-18 04:40:00+00:00 | 181.67 | 181.67 | 181.63 | 181.63 | 23131648 |
| 2025-07-18 04:45:00+00:00 | 181.62 | 181.68 | 181.55 | 181.68 | 13156352 |
| 2025-07-18 04:50:00+00:00 | 181.68 | 181.72 | 181.67 | 181.72 | 12408832 |
| 2025-07-18 04:55:00+00:00 | 181.76 | 181.76 | 181.72 | 181.74 | 9250304 |
| 2025-07-18 05:00:00+00:00 | 181.80 | 181.88 | 181.80 | 181.82 | 0 |
| 2025-07-18 05:05:00+00:00 | 181.77 | 181.82 | 181.55 | 181.55 | 13008896 |
| 2025-07-18 05:10:00+00:00 | 183.29 | 183.29 | 182.25 | 182.25 | 165290496 |
| 2025-07-18 05:15:00+00:00 | 184.27 | 184.37 | 183.49 | 183.49 | 97923072 |
| 2025-07-18 05:20:00+00:00 | 184.15 | 184.29 | 184.07 | 184.29 | 97946624 |
| 2025-07-18 05:25:00+00:00 | 183.29 | 184.13 | 183.29 | 184.13 | 50076672 |
| 2025-07-18 05:30:00+00:00 | 183.51 | 183.51 | 183.36 | 183.36 | 33499136 |
| 2025-07-18 05:35:00+00:00 | 183.30 | 183.61 | 183.30 | 183.61 | 22646784 |
| 2025-07-18 05:40:00+00:00 | 183.52 | 183.52 | 183.47 | 183.47 | 38107136 |
| 2025-07-18 05:45:00+00:00 | 183.38 | 183.50 | 183.38 | 183.50 | 9333760 |
| 2025-07-18 05:50:00+00:00 | 183.48 | 183.48 | 183.34 | 183.34 | 12908544 |
| 2025-07-18 05:55:00+00:00 | 183.65 | 183.69 | 183.65 | 183.65 | 18539520 |
| 2025-07-18 06:00:00+00:00 | 183.71 | 183.71 | 183.66 | 183.67 | 0 |
| 2025-07-18 06:05:00+00:00 | 183.16 | 183.48 | 183.16 | 183.48 | 28077056 |
| 2025-07-18 06:10:00+00:00 | 182.89 | 182.89 | 182.64 | 182.69 | 27576320 |
| 2025-07-18 06:15:00+00:00 | 183.15 | 183.40 | 183.10 | 183.10 | 24257536 |
| 2025-07-18 06:20:00+00:00 | 182.76 | 183.03 | 182.76 | 183.03 | 5046272 |
| 2025-07-18 06:25:00+00:00 | 182.91 | 182.92 | 182.90 | 182.90 | 0 |
| 2025-07-18 06:30:00+00:00 | 182.90 | 182.90 | 182.88 | 182.88 | 0 |
| 2025-07-18 06:35:00+00:00 | 183.30 | 183.30 | 183.10 | 183.10 | 0 |
| 2025-07-18 06:40:00+00:00 | 183.41 | 183.50 | 183.41 | 183.50 | 0 |
| 2025-07-18 06:45:00+00:00 | 183.46 | 183.46 | 183.42 | 183.42 | 0 |
| 2025-07-18 06:50:00+00:00 | 183.54 | 183.54 | 183.53 | 183.53 | 0 |
| 2025-07-18 06:55:00+00:00 | 183.52 | 183.58 | 183.52 | 183.57 | 0 |
| 2025-07-18 07:00:00+00:00 | 183.65 | 183.66 | 183.54 | 183.54 | 0 |
| 2025-07-18 07:05:00+00:00 | 183.87 | 183.87 | 183.73 | 183.75 | 0 |
| 2025-07-18 07:10:00+00:00 | 183.85 | 184.08 | 183.85 | 184.08 | 7330816 |
| 2025-07-18 07:15:00+00:00 | 183.11 | 183.77 | 183.05 | 183.77 | 8611840 |
| 2025-07-18 07:20:00+00:00 | 182.90 | 182.99 | 182.83 | 182.99 | 6117376 |
| 2025-07-18 07:25:00+00:00 | 183.31 | 183.31 | 183.05 | 183.08 | 27227136 |
| 2025-07-18 07:30:00+00:00 | 183.89 | 183.89 | 183.30 | 183.30 | 33472512 |
| 2025-07-18 07:35:00+00:00 | 183.31 | 183.76 | 183.31 | 183.76 | 9420800 |
| 2025-07-18 07:40:00+00:00 | 182.87 | 182.87 | 182.74 | 182.84 | 8636416 |
| 2025-07-18 07:45:00+00:00 | 182.91 | 182.94 | 182.88 | 182.89 | 0 |
| 2025-07-18 07:50:00+00:00 | 182.47 | 182.90 | 182.47 | 182.90 | 6923264 |
| 2025-07-18 07:55:00+00:00 | 181.62 | 181.91 | 181.62 | 181.90 | 17570816 |
| 2025-07-18 08:00:00+00:00 | 181.39 | 181.47 | 181.39 | 181.41 | 18743296 |
| 2025-07-18 08:05:00+00:00 | 181.67 | 181.67 | 181.38 | 181.38 | 15461376 |
| 2025-07-18 08:10:00+00:00 | 181.39 | 181.61 | 181.39 | 181.61 | 9495552 |
| 2025-07-18 08:15:00+00:00 | 181.53 | 181.53 | 181.12 | 181.35 | 16349184 |
| 2025-07-18 08:20:00+00:00 | 181.63 | 181.63 | 181.55 | 181.55 | 7358464 |
| 2025-07-18 08:25:00+00:00 | 181.54 | 181.82 | 181.54 | 181.82 | 12254208 |
| 2025-07-18 08:30:00+00:00 | 180.71 | 181.53 | 180.71 | 181.53 | 9614336 |
| 2025-07-18 08:35:00+00:00 | 180.26 | 180.72 | 180.26 | 180.72 | 11758592 |
| 2025-07-18 08:40:00+00:00 | 179.07 | 179.99 | 179.07 | 179.99 | 41242624 |
| 2025-07-18 08:45:00+00:00 | 179.40 | 179.40 | 179.00 | 179.06 | 32406528 |
| 2025-07-18 08:50:00+00:00 | 179.59 | 179.59 | 179.43 | 179.43 | 28531712 |
| 2025-07-18 08:55:00+00:00 | 179.70 | 180.01 | 179.70 | 180.01 | 13507584 |
| 2025-07-18 09:00:00+00:00 | 179.10 | 179.67 | 179.10 | 179.67 | 0 |
| 2025-07-18 09:05:00+00:00 | 179.20 | 179.20 | 179.07 | 179.07 | 0 |
| 2025-07-18 09:10:00+00:00 | 179.84 | 179.84 | 179.53 | 179.53 | 0 |
| 2025-07-18 09:15:00+00:00 | 179.63 | 179.91 | 179.63 | 179.83 | 2412544 |
| 2025-07-18 09:20:00+00:00 | 179.42 | 179.60 | 179.42 | 179.60 | 0 |
| 2025-07-18 09:25:00+00:00 | 179.38 | 179.39 | 179.32 | 179.32 | 0 |
| 2025-07-18 09:30:00+00:00 | 179.24 | 179.39 | 179.24 | 179.36 | 0 |
| 2025-07-18 09:35:00+00:00 | 179.22 | 179.23 | 179.12 | 179.23 | 0 |
| 2025-07-18 09:40:00+00:00 | 179.45 | 179.45 | 179.33 | 179.33 | 0 |
| 2025-07-18 09:45:00+00:00 | 179.70 | 179.70 | 179.43 | 179.43 | 0 |
| 2025-07-18 09:50:00+00:00 | 179.89 | 179.89 | 179.72 | 179.72 | 0 |
| 2025-07-18 09:55:00+00:00 | 179.95 | 179.95 | 179.90 | 179.90 | 0 |
| 2025-07-18 10:00:00+00:00 | 179.87 | 180.00 | 179.87 | 180.00 | 0 |
| 2025-07-18 10:05:00+00:00 | 179.35 | 179.68 | 179.35 | 179.68 | 0 |
| 2025-07-18 10:10:00+00:00 | 179.56 | 179.56 | 179.36 | 179.36 | 164515840 |
| 2025-07-18 10:15:00+00:00 | 179.18 | 179.44 | 179.18 | 179.44 | 0 |
| 2025-07-18 10:20:00+00:00 | 178.70 | 178.99 | 178.69 | 178.99 | 6898688 |
| 2025-07-18 10:25:00+00:00 | 178.85 | 178.85 | 178.71 | 178.71 | 0 |
| 2025-07-18 10:30:00+00:00 | 179.00 | 179.00 | 178.84 | 178.84 | 0 |
| 2025-07-18 10:35:00+00:00 | 178.89 | 179.00 | 178.89 | 179.00 | 0 |
| 2025-07-18 10:40:00+00:00 | 178.75 | 178.76 | 178.74 | 178.76 | 182209536 |
| 2025-07-18 10:45:00+00:00 | 178.88 | 178.88 | 178.72 | 178.72 | 0 |
| 2025-07-18 10:50:00+00:00 | 179.37 | 179.37 | 178.93 | 178.93 | 3224576 |
| 2025-07-18 10:55:00+00:00 | 179.47 | 179.52 | 179.46 | 179.52 | 0 |
| 2025-07-18 11:00:00+00:00 | 179.32 | 179.50 | 179.32 | 179.47 | 0 |
| 2025-07-18 11:05:00+00:00 | 179.15 | 179.29 | 179.15 | 179.29 | 0 |
| 2025-07-18 11:10:00+00:00 | 178.71 | 179.09 | 178.71 | 179.09 | 4163584 |
| 2025-07-18 11:15:00+00:00 | 178.11 | 178.71 | 178.11 | 178.71 | 0 |
| 2025-07-18 11:20:00+00:00 | 177.71 | 178.06 | 177.68 | 178.06 | 13307904 |
| 2025-07-18 11:25:00+00:00 | 177.85 | 177.85 | 177.63 | 177.63 | 5113856 |
| 2025-07-18 11:30:00+00:00 | 177.88 | 177.90 | 177.87 | 177.87 | 0 |
| 2025-07-18 11:35:00+00:00 | 178.37 | 178.37 | 178.12 | 178.12 | 0 |
| 2025-07-18 11:40:00+00:00 | 178.62 | 178.62 | 178.50 | 178.50 | 190446592 |
| 2025-07-18 11:45:00+00:00 | 178.61 | 178.64 | 178.61 | 178.64 | 0 |
| 2025-07-18 11:50:00+00:00 | 178.46 | 178.58 | 178.43 | 178.58 | 0 |
| 2025-07-18 11:55:00+00:00 | 178.50 | 178.50 | 178.35 | 178.35 | 0 |
| 2025-07-18 12:00:00+00:00 | 178.60 | 178.60 | 178.49 | 178.49 | 0 |
| 2025-07-18 12:05:00+00:00 | 178.60 | 178.60 | 178.58 | 178.59 | 0 |
| 2025-07-18 12:10:00+00:00 | 178.71 | 178.71 | 178.54 | 178.54 | 0 |
| 2025-07-18 12:15:00+00:00 | 178.80 | 178.80 | 178.65 | 178.71 | 0 |
| 2025-07-18 12:20:00+00:00 | 178.96 | 178.96 | 178.82 | 178.82 | 0 |
| 2025-07-18 12:25:00+00:00 | 178.95 | 179.07 | 178.95 | 179.07 | 0 |
| 2025-07-18 12:30:00+00:00 | 179.03 | 179.03 | 179.02 | 179.02 | 0 |
| 2025-07-18 12:35:00+00:00 | 179.25 | 179.25 | 179.03 | 179.03 | 0 |
| 2025-07-18 12:40:00+00:00 | 179.44 | 179.44 | 179.35 | 179.36 | 0 |
| 2025-07-18 12:45:00+00:00 | 179.68 | 179.68 | 179.44 | 179.45 | 0 |
| 2025-07-18 12:50:00+00:00 | 179.77 | 179.77 | 179.68 | 179.69 | 0 |
| 2025-07-18 12:55:00+00:00 | 180.03 | 180.03 | 179.89 | 179.89 | 181332480 |
| 2025-07-18 13:00:00+00:00 | 179.94 | 180.15 | 179.94 | 180.03 | 0 |
| 2025-07-18 13:05:00+00:00 | 179.60 | 179.93 | 179.52 | 179.93 | 0 |
| 2025-07-18 13:10:00+00:00 | 180.06 | 180.06 | 179.71 | 179.71 | 0 |
| 2025-07-18 13:15:00+00:00 | 179.84 | 179.90 | 179.84 | 179.87 | 0 |
| 2025-07-18 13:20:00+00:00 | 179.67 | 179.86 | 179.63 | 179.86 | 0 |
| 2025-07-18 13:25:00+00:00 | 179.86 | 179.86 | 179.53 | 179.53 | 0 |
| 2025-07-18 13:30:00+00:00 | 181.04 | 181.04 | 180.20 | 180.20 | 195708416 |
| 2025-07-18 13:35:00+00:00 | 181.67 | 181.75 | 181.09 | 181.09 | 32230400 |
| 2025-07-18 13:40:00+00:00 | 181.58 | 181.74 | 181.58 | 181.74 | 15755264 |
| 2025-07-18 13:45:00+00:00 | 181.78 | 181.78 | 181.41 | 181.54 | 0 |
| 2025-07-18 13:50:00+00:00 | 181.57 | 181.80 | 181.57 | 181.80 | 0 |
| 2025-07-18 13:55:00+00:00 | 181.34 | 181.59 | 181.34 | 181.59 | 0 |
| 2025-07-18 14:00:00+00:00 | 180.66 | 181.01 | 180.66 | 181.01 | 0 |
| 2025-07-18 14:05:00+00:00 | 180.93 | 180.93 | 180.69 | 180.69 | 44032 |
| 2025-07-18 14:10:00+00:00 | 181.46 | 181.46 | 181.26 | 181.26 | 2757632 |
| 2025-07-18 14:15:00+00:00 | 179.51 | 181.39 | 179.51 | 181.39 | 4089856 |
| 2025-07-18 14:20:00+00:00 | 178.95 | 179.31 | 178.95 | 179.31 | 38993920 |
| 2025-07-18 14:25:00+00:00 | 177.96 | 178.65 | 177.94 | 178.65 | 57187328 |
| 2025-07-18 14:30:00+00:00 | 177.80 | 178.18 | 177.80 | 178.18 | 26147840 |
| 2025-07-18 14:35:00+00:00 | 177.60 | 177.60 | 177.41 | 177.49 | 48703488 |
| 2025-07-18 14:40:00+00:00 | 177.32 | 177.63 | 177.21 | 177.60 | 41439232 |
| 2025-07-18 14:45:00+00:00 | 178.29 | 178.29 | 177.40 | 177.40 | 33675264 |
| 2025-07-18 14:50:00+00:00 | 178.60 | 178.65 | 178.39 | 178.39 | 19748864 |
| 2025-07-18 14:55:00+00:00 | 178.81 | 178.91 | 178.63 | 178.63 | 17482752 |
| 2025-07-18 15:00:00+00:00 | 178.61 | 178.80 | 178.51 | 178.80 | 0 |
| 2025-07-18 15:05:00+00:00 | 178.58 | 178.61 | 178.56 | 178.56 | 0 |
| 2025-07-18 15:10:00+00:00 | 177.88 | 178.40 | 177.88 | 178.34 | 0 |
| 2025-07-18 15:15:00+00:00 | 177.17 | 177.83 | 177.17 | 177.83 | 0 |
| 2025-07-18 15:20:00+00:00 | 176.37 | 176.54 | 176.18 | 176.54 | 48253952 |
| 2025-07-18 15:25:00+00:00 | 176.21 | 176.21 | 175.92 | 175.99 | 43294720 |
| 2025-07-18 15:30:00+00:00 | 176.42 | 176.42 | 176.22 | 176.22 | 211482624 |
| 2025-07-18 15:35:00+00:00 | 176.24 | 176.41 | 176.13 | 176.41 | 2201600 |
| 2025-07-18 15:40:00+00:00 | 176.00 | 176.11 | 175.77 | 176.11 | 25986048 |
| 2025-07-18 15:45:00+00:00 | 176.33 | 176.33 | 176.02 | 176.02 | 41563136 |
| 2025-07-18 15:50:00+00:00 | 176.70 | 176.71 | 176.67 | 176.67 | 11710464 |
| 2025-07-18 15:55:00+00:00 | 176.95 | 176.95 | 176.77 | 176.81 | 6243328 |
| 2025-07-18 16:00:00+00:00 | 177.45 | 177.45 | 177.15 | 177.15 | 0 |
| 2025-07-18 16:05:00+00:00 | 177.37 | 177.56 | 177.36 | 177.36 | 9139200 |
| 2025-07-18 16:10:00+00:00 | 177.12 | 177.15 | 176.91 | 176.91 | 4855808 |
| 2025-07-18 16:15:00+00:00 | 176.92 | 176.92 | 176.72 | 176.72 | 0 |
| 2025-07-18 16:20:00+00:00 | 177.34 | 177.34 | 177.07 | 177.07 | 13751296 |
| 2025-07-18 16:25:00+00:00 | 178.05 | 178.07 | 177.59 | 177.59 | 19533824 |
| 2025-07-18 16:30:00+00:00 | 178.14 | 178.16 | 178.10 | 178.10 | 0 |
| 2025-07-18 16:35:00+00:00 | 178.24 | 178.24 | 178.07 | 178.07 | 0 |
| 2025-07-18 16:40:00+00:00 | 178.89 | 178.89 | 178.54 | 178.54 | 188296192 |
| 2025-07-18 16:45:00+00:00 | 178.79 | 178.95 | 178.79 | 178.95 | 0 |
| 2025-07-18 16:50:00+00:00 | 178.76 | 178.85 | 178.76 | 178.82 | 3910656 |
| 2025-07-18 16:55:00+00:00 | 178.50 | 178.63 | 178.50 | 178.62 | 0 |
| 2025-07-18 17:00:00+00:00 | 178.21 | 178.44 | 178.21 | 178.44 | 0 |
| 2025-07-18 17:05:00+00:00 | 178.34 | 178.36 | 178.19 | 178.19 | 5370880 |
| 2025-07-18 17:10:00+00:00 | 178.29 | 178.31 | 178.26 | 178.30 | 0 |
| 2025-07-18 17:15:00+00:00 | 178.33 | 178.33 | 178.24 | 178.24 | 8840192 |
| 2025-07-18 17:20:00+00:00 | 178.45 | 178.45 | 178.31 | 178.31 | 7044096 |
| 2025-07-18 17:25:00+00:00 | 178.64 | 178.68 | 178.62 | 178.65 | 202591232 |
| 2025-07-18 17:30:00+00:00 | 178.75 | 178.84 | 178.68 | 178.68 | 3986432 |
| 2025-07-18 17:35:00+00:00 | 178.96 | 178.96 | 178.78 | 178.78 | 0 |
| 2025-07-18 17:40:00+00:00 | 178.86 | 179.10 | 178.86 | 179.10 | 196807680 |
| 2025-07-18 17:45:00+00:00 | 178.70 | 178.81 | 178.66 | 178.81 | 0 |
| 2025-07-18 17:50:00+00:00 | 178.53 | 178.71 | 178.51 | 178.71 | 0 |
| 2025-07-18 17:55:00+00:00 | 178.62 | 178.62 | 178.55 | 178.56 | 0 |
| 2025-07-18 18:00:00+00:00 | 178.47 | 178.61 | 178.47 | 178.61 | 151952384 |
| 2025-07-18 18:05:00+00:00 | 178.24 | 178.44 | 178.18 | 178.44 | 0 |
| 2025-07-18 18:10:00+00:00 | 178.01 | 178.17 | 177.99 | 178.17 | 193116160 |
| 2025-07-18 18:15:00+00:00 | 178.16 | 178.16 | 177.90 | 177.99 | 14283776 |
| 2025-07-18 18:20:00+00:00 | 178.33 | 178.36 | 178.17 | 178.17 | 0 |
| 2025-07-18 18:25:00+00:00 | 178.30 | 178.30 | 178.23 | 178.27 | 3627008 |
| 2025-07-18 18:30:00+00:00 | 178.58 | 178.66 | 178.37 | 178.37 | 2874368 |
| 2025-07-18 18:35:00+00:00 | 178.48 | 178.54 | 178.48 | 178.49 | 5997568 |
| 2025-07-18 18:40:00+00:00 | 178.39 | 178.45 | 178.39 | 178.44 | 0 |
| 2025-07-18 18:45:00+00:00 | 178.07 | 178.40 | 178.07 | 178.40 | 0 |
| 2025-07-18 18:50:00+00:00 | 178.46 | 178.49 | 178.16 | 178.16 | 6753280 |
| 2025-07-18 18:55:00+00:00 | 178.19 | 178.50 | 178.19 | 178.50 | 0 |
| 2025-07-18 19:00:00+00:00 | 177.54 | 178.10 | 177.54 | 178.10 | 0 |
| 2025-07-18 19:05:00+00:00 | 177.07 | 177.52 | 177.07 | 177.47 | 11224064 |
| 2025-07-18 19:10:00+00:00 | 176.95 | 176.98 | 176.95 | 176.98 | 0 |
| 2025-07-18 19:15:00+00:00 | 177.79 | 177.79 | 177.04 | 177.04 | 219232256 |
| 2025-07-18 19:20:00+00:00 | 178.06 | 178.06 | 177.80 | 177.80 | 7133184 |
| 2025-07-18 19:25:00+00:00 | 178.36 | 178.48 | 178.36 | 178.46 | 0 |
| 2025-07-18 19:30:00+00:00 | 177.99 | 178.34 | 177.99 | 178.34 | 0 |
| 2025-07-18 19:35:00+00:00 | 177.63 | 177.71 | 177.63 | 177.71 | 0 |
| 2025-07-18 19:40:00+00:00 | 177.26 | 177.56 | 177.26 | 177.56 | 0 |
| 2025-07-18 19:45:00+00:00 | 176.39 | 177.24 | 176.39 | 177.24 | 0 |
| 2025-07-18 19:50:00+00:00 | 176.42 | 176.43 | 176.40 | 176.40 | 0 |
| 2025-07-18 19:55:00+00:00 | 176.78 | 176.80 | 176.75 | 176.76 | 0 |
| 2025-07-18 20:00:00+00:00 | 177.02 | 177.05 | 176.87 | 176.87 | 158406656 |
| 2025-07-18 20:05:00+00:00 | 176.49 | 176.93 | 176.49 | 176.92 | 0 |
| 2025-07-18 20:10:00+00:00 | 176.05 | 176.05 | 175.98 | 176.04 | 0 |
| 2025-07-18 20:15:00+00:00 | 176.21 | 176.21 | 176.14 | 176.14 | 0 |
| 2025-07-18 20:20:00+00:00 | 175.77 | 176.19 | 175.77 | 176.19 | 5806080 |
| 2025-07-18 20:25:00+00:00 | 175.16 | 175.18 | 175.16 | 175.17 | 5570560 |
| 2025-07-18 20:30:00+00:00 | 174.13 | 174.13 | 174.13 | 174.13 | 38924288 |
| 2025-07-18 20:35:00+00:00 | 174.03 | 174.03 | 173.95 | 173.95 | 23737344 |
| 2025-07-18 20:40:00+00:00 | 174.23 | 174.23 | 174.04 | 174.14 | 31355904 |
| 2025-07-18 20:45:00+00:00 | 175.20 | 175.20 | 174.22 | 174.22 | 20831232 |
| 2025-07-18 20:50:00+00:00 | 175.54 | 175.54 | 175.23 | 175.26 | 25500672 |
| 2025-07-18 20:55:00+00:00 | 175.78 | 175.81 | 175.74 | 175.74 | 19916800 |
| 2025-07-18 21:00:00+00:00 | 175.69 | 175.69 | 175.58 | 175.58 | 0 |
| 2025-07-18 21:05:00+00:00 | 176.25 | 176.28 | 176.01 | 176.01 | 0 |
| 2025-07-18 21:10:00+00:00 | 176.45 | 176.45 | 176.25 | 176.25 | 0 |
| 2025-07-18 21:15:00+00:00 | 176.73 | 176.73 | 176.42 | 176.42 | 169323520 |
| 2025-07-18 21:20:00+00:00 | 176.87 | 176.87 | 176.77 | 176.77 | 0 |
| 2025-07-18 21:25:00+00:00 | 176.53 | 176.90 | 176.53 | 176.90 | 0 |
| 2025-07-18 21:30:00+00:00 | 176.62 | 176.62 | 176.46 | 176.54 | 0 |
| 2025-07-18 21:35:00+00:00 | 176.74 | 176.74 | 176.63 | 176.63 | 0 |
| 2025-07-18 21:40:00+00:00 | 176.85 | 176.87 | 176.76 | 176.76 | 0 |
| 2025-07-18 21:45:00+00:00 | 176.92 | 176.92 | 176.86 | 176.86 | 0 |
| 2025-07-18 21:50:00+00:00 | 176.85 | 177.02 | 176.85 | 177.02 | 0 |
| 2025-07-18 21:55:00+00:00 | 176.03 | 176.51 | 176.03 | 176.51 | 0 |
| 2025-07-18 22:00:00+00:00 | 175.59 | 175.95 | 175.59 | 175.95 | 0 |
| 2025-07-18 22:05:00+00:00 | 175.27 | 175.49 | 175.27 | 175.49 | 0 |
| 2025-07-18 22:10:00+00:00 | 175.66 | 175.67 | 175.07 | 175.07 | 0 |
| 2025-07-18 22:15:00+00:00 | 175.75 | 175.75 | 175.68 | 175.68 | 0 |
| 2025-07-18 22:20:00+00:00 | 175.87 | 175.87 | 175.75 | 175.75 | 0 |
| 2025-07-18 22:25:00+00:00 | 176.69 | 176.69 | 176.12 | 176.12 | 9800704 |
| 2025-07-18 22:30:00+00:00 | 176.83 | 176.83 | 176.79 | 176.80 | 193430528 |
| 2025-07-18 22:35:00+00:00 | 177.00 | 177.00 | 176.91 | 176.91 | 0 |
| 2025-07-18 22:40:00+00:00 | 176.97 | 177.02 | 176.97 | 177.02 | 0 |
| 2025-07-18 22:45:00+00:00 | 176.42 | 176.87 | 176.42 | 176.87 | 0 |
| 2025-07-18 22:50:00+00:00 | 176.08 | 176.44 | 176.07 | 176.44 | 0 |
| 2025-07-18 22:55:00+00:00 | 176.06 | 176.06 | 175.99 | 175.99 | 0 |
| 2025-07-18 23:00:00+00:00 | 175.83 | 176.06 | 175.83 | 176.06 | 0 |
| 2025-07-18 23:05:00+00:00 | 175.61 | 175.82 | 175.56 | 175.82 | 0 |
| 2025-07-18 23:10:00+00:00 | 176.44 | 176.44 | 175.49 | 175.49 | 204912640 |
| 2025-07-18 23:15:00+00:00 | 177.01 | 177.01 | 176.52 | 176.52 | 0 |
| 2025-07-18 23:20:00+00:00 | 177.26 | 177.27 | 177.03 | 177.03 | 4784128 |
| 2025-07-18 23:25:00+00:00 | 176.98 | 177.27 | 176.98 | 177.27 | 0 |
| 2025-07-18 23:30:00+00:00 | 177.23 | 177.23 | 177.08 | 177.08 | 0 |
| 2025-07-18 23:35:00+00:00 | 177.27 | 177.27 | 177.24 | 177.24 | 0 |
| 2025-07-18 23:40:00+00:00 | 177.36 | 177.39 | 177.32 | 177.32 | 0 |
| 2025-07-18 23:45:00+00:00 | 177.44 | 177.44 | 177.34 | 177.36 | 0 |
| 2025-07-18 23:50:00+00:00 | 177.45 | 177.45 | 177.41 | 177.43 | 0 |
| 2025-07-18 23:55:00+00:00 | 177.39 | 177.46 | 177.39 | 177.46 | 0 |
| 2025-07-19 00:05:00+00:00 | 177.41 | 177.41 | 177.39 | 177.40 | 0 |
| 2025-07-19 00:10:00+00:00 | 177.37 | 177.45 | 177.37 | 177.45 | 0 |
| 2025-07-19 00:15:00+00:00 | 177.22 | 177.38 | 177.22 | 177.38 | 177089536 |
| 2025-07-19 00:20:00+00:00 | 177.18 | 177.22 | 177.18 | 177.22 | 0 |
| 2025-07-19 00:25:00+00:00 | 177.10 | 177.16 | 177.07 | 177.15 | 0 |
| 2025-07-19 00:30:00+00:00 | 177.26 | 177.28 | 177.14 | 177.14 | 0 |
| 2025-07-19 00:35:00+00:00 | 176.91 | 177.21 | 176.88 | 177.21 | 0 |
| 2025-07-19 00:40:00+00:00 | 176.66 | 176.76 | 176.66 | 176.76 | 0 |
| 2025-07-19 00:45:00+00:00 | 176.58 | 176.69 | 176.58 | 176.69 | 0 |
| 2025-07-19 00:50:00+00:00 | 176.31 | 176.31 | 176.26 | 176.28 | 0 |
| 2025-07-19 00:55:00+00:00 | 175.67 | 176.34 | 175.67 | 176.33 | 0 |
| 2025-07-19 01:00:00+00:00 | 174.79 | 175.62 | 174.79 | 175.62 | 0 |
| 2025-07-19 01:05:00+00:00 | 174.55 | 174.70 | 174.34 | 174.70 | 0 |
| 2025-07-19 01:10:00+00:00 | 175.18 | 175.18 | 174.96 | 174.96 | 0 |
| 2025-07-19 01:15:00+00:00 | 175.50 | 175.50 | 175.20 | 175.20 | 0 |
| 2025-07-19 01:20:00+00:00 | 175.99 | 175.99 | 175.52 | 175.52 | 0 |
| 2025-07-19 01:25:00+00:00 | 176.39 | 176.39 | 176.17 | 176.17 | 0 |
| 2025-07-19 01:30:00+00:00 | 176.39 | 176.44 | 176.39 | 176.40 | 0 |
| 2025-07-19 01:35:00+00:00 | 176.41 | 176.41 | 176.35 | 176.35 | 0 |
| 2025-07-19 01:40:00+00:00 | 176.61 | 176.61 | 176.52 | 176.52 | 156149248 |
| 2025-07-19 01:45:00+00:00 | 176.57 | 176.62 | 176.51 | 176.62 | 0 |
| 2025-07-19 01:50:00+00:00 | 176.61 | 176.61 | 176.54 | 176.54 | 0 |
| 2025-07-19 01:55:00+00:00 | 176.74 | 176.80 | 176.74 | 176.79 | 0 |
| 2025-07-19 02:00:00+00:00 | 176.59 | 176.74 | 176.59 | 176.73 | 135239680 |
| 2025-07-19 02:05:00+00:00 | 176.37 | 176.52 | 176.29 | 176.52 | 0 |
| 2025-07-19 02:10:00+00:00 | 176.47 | 176.47 | 176.43 | 176.47 | 0 |
| 2025-07-19 02:15:00+00:00 | 176.52 | 176.52 | 176.46 | 176.47 | 0 |
| 2025-07-19 02:20:00+00:00 | 176.70 | 176.70 | 176.57 | 176.62 | 164301824 |
| 2025-07-19 02:25:00+00:00 | 176.30 | 176.73 | 176.30 | 176.73 | 0 |
| 2025-07-19 02:30:00+00:00 | 176.58 | 176.58 | 176.37 | 176.37 | 163107328 |
| 2025-07-19 02:35:00+00:00 | 176.95 | 176.95 | 176.59 | 176.59 | 409088 |
| 2025-07-19 02:40:00+00:00 | 177.09 | 177.09 | 177.03 | 177.03 | 0 |
| 2025-07-19 02:45:00+00:00 | 177.23 | 177.23 | 177.10 | 177.10 | 0 |
| 2025-07-19 02:50:00+00:00 | 177.24 | 177.24 | 177.22 | 177.22 | 454144 |
| 2025-07-19 02:55:00+00:00 | 177.23 | 177.26 | 177.23 | 177.26 | 0 |
| 2025-07-19 03:00:00+00:00 | 177.22 | 177.25 | 177.22 | 177.25 | 0 |
| 2025-07-19 03:05:00+00:00 | 177.35 | 177.35 | 177.26 | 177.26 | 0 |
| 2025-07-19 03:10:00+00:00 | 177.47 | 177.47 | 177.37 | 177.37 | 4420608 |
| 2025-07-19 03:15:00+00:00 | 177.47 | 177.51 | 177.47 | 177.49 | 161306112 |
| 2025-07-19 03:20:00+00:00 | 177.46 | 177.48 | 177.46 | 177.48 | 0 |
| 2025-07-19 03:25:00+00:00 | 177.49 | 177.49 | 177.47 | 177.49 | 0 |
| 2025-07-19 03:30:00+00:00 | 177.58 | 177.58 | 177.49 | 177.49 | 156781568 |
| 2025-07-19 03:35:00+00:00 | 177.62 | 177.62 | 177.57 | 177.58 | 4018688 |
| 2025-07-19 03:40:00+00:00 | 177.70 | 177.70 | 177.68 | 177.68 | 0 |
| 2025-07-19 03:45:00+00:00 | 177.66 | 177.70 | 177.66 | 177.70 | 0 |
| 2025-07-19 03:50:00+00:00 | 177.36 | 177.59 | 177.31 | 177.59 | 0 |
| 2025-07-19 03:55:00+00:00 | 177.51 | 177.51 | 177.42 | 177.42 | 0 |
| 2025-07-19 04:00:00+00:00 | 177.45 | 177.54 | 177.45 | 177.54 | 0 |
| 2025-07-19 04:05:00+00:00 | 177.66 | 177.66 | 177.49 | 177.49 | 0 |
| 2025-07-19 04:10:00+00:00 | 177.65 | 177.70 | 177.65 | 177.70 | 7839744 |
| 2025-07-19 04:15:00+00:00 | 177.55 | 177.68 | 177.55 | 177.66 | 0 |
| 2025-07-19 04:20:00+00:00 | 177.58 | 177.59 | 177.57 | 177.57 | 0 |
| 2025-07-19 04:25:00+00:00 | 177.50 | 177.50 | 177.48 | 177.48 | 0 |
| 2025-07-19 04:30:00+00:00 | 177.60 | 177.60 | 177.47 | 177.50 | 138372096 |
| 2025-07-19 04:35:00+00:00 | 177.54 | 177.64 | 177.54 | 177.60 | 0 |
| 2025-07-19 04:40:00+00:00 | 177.32 | 177.35 | 177.31 | 177.31 | 0 |
| 2025-07-19 04:45:00+00:00 | 177.26 | 177.29 | 177.26 | 177.28 | 134863872 |
| 2025-07-19 04:50:00+00:00 | 177.29 | 177.29 | 177.25 | 177.25 | 0 |
| 2025-07-19 04:55:00+00:00 | 177.38 | 177.41 | 177.37 | 177.41 | 0 |
| 2025-07-19 05:00:00+00:00 | 177.41 | 177.44 | 177.38 | 177.38 | 0 |
| 2025-07-19 05:05:00+00:00 | 177.30 | 177.42 | 177.30 | 177.42 | 0 |
| 2025-07-19 05:10:00+00:00 | 177.06 | 177.11 | 177.06 | 177.11 | 0 |
| 2025-07-19 05:15:00+00:00 | 177.20 | 177.20 | 177.07 | 177.07 | 0 |
| 2025-07-19 05:20:00+00:00 | 177.33 | 177.33 | 177.30 | 177.30 | 0 |
| 2025-07-19 05:25:00+00:00 | 177.54 | 177.54 | 177.33 | 177.33 | 0 |
| 2025-07-19 05:30:00+00:00 | 177.71 | 177.71 | 177.62 | 177.63 | 0 |
| 2025-07-19 05:35:00+00:00 | 177.67 | 177.72 | 177.67 | 177.72 | 3923968 |
| 2025-07-19 05:40:00+00:00 | 177.61 | 177.78 | 177.61 | 177.78 | 133900800 |
| 2025-07-19 05:45:00+00:00 | 177.55 | 177.64 | 177.55 | 177.61 | 0 |
| 2025-07-19 05:50:00+00:00 | 177.47 | 177.55 | 177.44 | 177.55 | 0 |
| 2025-07-19 05:55:00+00:00 | 177.61 | 177.61 | 177.48 | 177.48 | 0 |
| 2025-07-19 06:00:00+00:00 | 177.70 | 177.71 | 177.70 | 177.71 | 0 |
| 2025-07-19 06:05:00+00:00 | 177.55 | 177.67 | 177.53 | 177.67 | 0 |
| 2025-07-19 06:10:00+00:00 | 177.59 | 177.59 | 177.55 | 177.55 | 0 |
| 2025-07-19 06:15:00+00:00 | 177.44 | 177.58 | 177.44 | 177.58 | 105039360 |
| 2025-07-19 06:20:00+00:00 | 177.48 | 177.49 | 177.45 | 177.45 | 0 |
| 2025-07-19 06:25:00+00:00 | 177.22 | 177.34 | 177.22 | 177.33 | 0 |
| 2025-07-19 06:30:00+00:00 | 176.73 | 177.20 | 176.73 | 177.20 | 124128256 |
| 2025-07-19 06:35:00+00:00 | 176.98 | 176.98 | 176.82 | 176.82 | 0 |
| 2025-07-19 06:40:00+00:00 | 176.64 | 176.98 | 176.64 | 176.98 | 0 |
| 2025-07-19 06:45:00+00:00 | 176.59 | 176.65 | 176.59 | 176.65 | 10265088 |
| 2025-07-19 06:50:00+00:00 | 176.72 | 176.75 | 176.62 | 176.62 | 0 |
| 2025-07-19 06:55:00+00:00 | 176.51 | 176.60 | 176.51 | 176.60 | 5314048 |
| 2025-07-19 07:00:00+00:00 | 176.46 | 176.48 | 176.36 | 176.48 | 0 |
| 2025-07-19 07:05:00+00:00 | 176.75 | 176.75 | 176.47 | 176.47 | 0 |
| 2025-07-19 07:10:00+00:00 | 176.70 | 176.75 | 176.69 | 176.75 | 0 |
| 2025-07-19 07:15:00+00:00 | 176.64 | 176.71 | 176.64 | 176.71 | 0 |
| 2025-07-19 07:20:00+00:00 | 177.03 | 177.03 | 176.68 | 176.68 | 0 |
| 2025-07-19 07:25:00+00:00 | 177.18 | 177.18 | 177.17 | 177.17 | 0 |
| 2025-07-19 07:30:00+00:00 | 176.84 | 177.18 | 176.84 | 177.18 | 98101248 |
| 2025-07-19 07:35:00+00:00 | 176.84 | 176.86 | 176.81 | 176.86 | 0 |
| 2025-07-19 07:40:00+00:00 | 176.82 | 176.87 | 176.82 | 176.85 | 0 |
| 2025-07-19 07:45:00+00:00 | 177.04 | 177.04 | 176.84 | 176.84 | 0 |
| 2025-07-19 07:50:00+00:00 | 177.16 | 177.16 | 177.05 | 177.05 | 0 |
| 2025-07-19 07:55:00+00:00 | 177.16 | 177.22 | 177.16 | 177.22 | 0 |
| 2025-07-19 08:00:00+00:00 | 177.05 | 177.16 | 177.05 | 177.16 | 0 |
| 2025-07-19 08:05:00+00:00 | 177.13 | 177.14 | 177.07 | 177.07 | 0 |
| 2025-07-19 08:10:00+00:00 | 176.64 | 177.11 | 176.64 | 177.11 | 0 |
| 2025-07-19 08:15:00+00:00 | 176.04 | 176.62 | 176.04 | 176.62 | 0 |
| 2025-07-19 08:20:00+00:00 | 176.00 | 176.03 | 175.99 | 176.00 | 0 |
| 2025-07-19 08:25:00+00:00 | 176.09 | 176.09 | 176.00 | 176.00 | 0 |
| 2025-07-19 08:30:00+00:00 | 175.86 | 176.11 | 175.86 | 176.10 | 0 |
| 2025-07-19 08:35:00+00:00 | 175.79 | 175.89 | 175.78 | 175.83 | 0 |
| 2025-07-19 08:40:00+00:00 | 175.73 | 175.79 | 175.72 | 175.78 | 0 |
| 2025-07-19 08:45:00+00:00 | 175.90 | 175.90 | 175.76 | 175.76 | 0 |
| 2025-07-19 08:50:00+00:00 | 176.07 | 176.07 | 175.93 | 175.93 | 0 |
| 2025-07-19 08:55:00+00:00 | 176.05 | 176.05 | 175.98 | 175.99 | 0 |
| 2025-07-19 09:00:00+00:00 | 176.14 | 176.14 | 176.05 | 176.05 | 0 |
| 2025-07-19 09:05:00+00:00 | 176.23 | 176.23 | 176.13 | 176.14 | 0 |
| 2025-07-19 09:10:00+00:00 | 176.29 | 176.39 | 176.29 | 176.39 | 0 |
| 2025-07-19 09:15:00+00:00 | 176.30 | 176.30 | 176.20 | 176.27 | 0 |
| 2025-07-19 09:20:00+00:00 | 176.35 | 176.35 | 176.31 | 176.32 | 0 |
| 2025-07-19 09:25:00+00:00 | 176.42 | 176.42 | 176.33 | 176.33 | 0 |
| 2025-07-19 09:30:00+00:00 | 176.46 | 176.46 | 176.40 | 176.41 | 0 |
| 2025-07-19 09:35:00+00:00 | 176.71 | 176.71 | 176.48 | 176.48 | 0 |
| 2025-07-19 09:40:00+00:00 | 176.83 | 176.87 | 176.83 | 176.87 | 0 |
| 2025-07-19 09:45:00+00:00 | 176.98 | 176.98 | 176.80 | 176.84 | 0 |
| 2025-07-19 09:50:00+00:00 | 176.88 | 176.99 | 176.88 | 176.99 | 0 |
| 2025-07-19 09:55:00+00:00 | 176.80 | 176.82 | 176.69 | 176.69 | 0 |
| 2025-07-19 10:00:00+00:00 | 176.79 | 176.82 | 176.79 | 176.80 | 0 |
| 2025-07-19 10:05:00+00:00 | 176.80 | 176.81 | 176.78 | 176.79 | 0 |
| 2025-07-19 10:10:00+00:00 | 176.80 | 176.81 | 176.78 | 176.78 | 0 |
| 2025-07-19 10:15:00+00:00 | 176.80 | 176.82 | 176.80 | 176.81 | 111942656 |
| 2025-07-19 10:20:00+00:00 | 176.89 | 176.90 | 176.79 | 176.79 | 0 |
| 2025-07-19 10:25:00+00:00 | 177.04 | 177.04 | 176.98 | 176.99 | 0 |
| 2025-07-19 10:30:00+00:00 | 177.13 | 177.13 | 177.05 | 177.05 | 0 |
| 2025-07-19 10:35:00+00:00 | 177.26 | 177.26 | 177.14 | 177.14 | 113944576 |
| 2025-07-19 10:40:00+00:00 | 177.58 | 177.58 | 177.37 | 177.37 | 0 |
| 2025-07-19 10:45:00+00:00 | 177.54 | 177.63 | 177.54 | 177.59 | 0 |
| 2025-07-19 10:50:00+00:00 | 177.61 | 177.64 | 177.57 | 177.57 | 2331136 |
| 2025-07-19 10:55:00+00:00 | 177.47 | 177.56 | 177.47 | 177.56 | 0 |
| 2025-07-19 11:00:00+00:00 | 177.73 | 177.73 | 177.46 | 177.46 | 0 |
| 2025-07-19 11:05:00+00:00 | 177.75 | 177.75 | 177.73 | 177.75 | 0 |
| 2025-07-19 11:10:00+00:00 | 177.46 | 177.79 | 177.46 | 177.79 | 0 |
| 2025-07-19 11:15:00+00:00 | 176.48 | 177.39 | 176.48 | 177.39 | 0 |
| 2025-07-19 11:20:00+00:00 | 177.25 | 177.25 | 176.59 | 176.59 | 0 |
| 2025-07-19 11:25:00+00:00 | 177.37 | 177.37 | 177.33 | 177.33 | 104916992 |
| 2025-07-19 11:30:00+00:00 | 177.33 | 177.44 | 177.33 | 177.38 | 0 |
| 2025-07-19 11:35:00+00:00 | 177.32 | 177.33 | 177.28 | 177.32 | 0 |
| 2025-07-19 11:40:00+00:00 | 177.33 | 177.38 | 177.33 | 177.38 | 0 |
| 2025-07-19 11:45:00+00:00 | 177.03 | 177.34 | 177.03 | 177.34 | 0 |
| 2025-07-19 11:50:00+00:00 | 176.81 | 177.02 | 176.80 | 177.02 | 0 |
| 2025-07-19 11:55:00+00:00 | 176.75 | 176.80 | 176.75 | 176.80 | 1658368 |
| 2025-07-19 12:00:00+00:00 | 176.69 | 176.76 | 176.69 | 176.76 | 93523456 |
| 2025-07-19 12:05:00+00:00 | 176.44 | 176.68 | 176.44 | 176.68 | 0 |
| 2025-07-19 12:10:00+00:00 | 176.23 | 176.36 | 176.23 | 176.36 | 3329536 |
| 2025-07-19 12:15:00+00:00 | 176.03 | 176.22 | 175.95 | 176.22 | 117789184 |
| 2025-07-19 12:20:00+00:00 | 176.10 | 176.10 | 175.97 | 176.03 | 0 |
| 2025-07-19 12:25:00+00:00 | 176.43 | 176.43 | 176.21 | 176.21 | 0 |
| 2025-07-19 12:30:00+00:00 | 176.17 | 176.33 | 176.17 | 176.33 | 0 |
| 2025-07-19 12:35:00+00:00 | 176.42 | 176.42 | 176.20 | 176.20 | 0 |
| 2025-07-19 12:40:00+00:00 | 176.45 | 176.48 | 176.40 | 176.40 | 0 |
| 2025-07-19 12:45:00+00:00 | 176.58 | 176.58 | 176.37 | 176.44 | 0 |
| 2025-07-19 12:50:00+00:00 | 176.86 | 176.86 | 176.60 | 176.60 | 0 |
| 2025-07-19 12:55:00+00:00 | 177.21 | 177.21 | 176.96 | 176.96 | 0 |
| 2025-07-19 13:00:00+00:00 | 177.45 | 177.45 | 177.27 | 177.27 | 0 |
| 2025-07-19 13:05:00+00:00 | 177.36 | 177.47 | 177.36 | 177.47 | 0 |
| 2025-07-19 13:10:00+00:00 | 177.48 | 177.48 | 177.17 | 177.17 | 0 |
| 2025-07-19 13:15:00+00:00 | 177.72 | 177.75 | 177.52 | 177.52 | 0 |
| 2025-07-19 13:20:00+00:00 | 177.59 | 177.72 | 177.59 | 177.72 | 0 |
| 2025-07-19 13:25:00+00:00 | 177.50 | 177.50 | 177.42 | 177.42 | 0 |
| 2025-07-19 13:30:00+00:00 | 177.65 | 177.65 | 177.50 | 177.50 | 0 |
| 2025-07-19 13:35:00+00:00 | 177.73 | 177.73 | 177.65 | 177.65 | 0 |
| 2025-07-19 13:40:00+00:00 | 177.69 | 177.74 | 177.67 | 177.74 | 0 |
| 2025-07-19 13:45:00+00:00 | 177.77 | 177.77 | 177.70 | 177.70 | 0 |
| 2025-07-19 13:50:00+00:00 | 177.57 | 177.75 | 177.57 | 177.75 | 0 |
| 2025-07-19 13:55:00+00:00 | 177.30 | 177.57 | 177.24 | 177.57 | 0 |
| 2025-07-19 14:00:00+00:00 | 177.67 | 177.67 | 177.55 | 177.55 | 0 |
| 2025-07-19 14:05:00+00:00 | 177.46 | 177.66 | 177.46 | 177.66 | 0 |
| 2025-07-19 14:10:00+00:00 | 176.88 | 177.31 | 176.88 | 177.31 | 107054080 |
| 2025-07-19 14:15:00+00:00 | 177.01 | 177.01 | 176.75 | 176.88 | 0 |
| 2025-07-19 14:20:00+00:00 | 176.71 | 177.00 | 176.70 | 177.00 | 0 |
| 2025-07-19 14:25:00+00:00 | 176.45 | 176.71 | 176.45 | 176.71 | 38749184 |
| 2025-07-19 14:30:00+00:00 | 176.17 | 176.44 | 176.17 | 176.44 | 0 |
| 2025-07-19 14:35:00+00:00 | 176.30 | 176.30 | 176.24 | 176.26 | 0 |
| 2025-07-19 14:40:00+00:00 | 175.90 | 176.19 | 175.90 | 176.19 | 0 |
| 2025-07-19 14:45:00+00:00 | 175.85 | 176.16 | 175.85 | 175.97 | 0 |
| 2025-07-19 14:50:00+00:00 | 175.62 | 175.82 | 175.62 | 175.82 | 0 |
| 2025-07-19 14:55:00+00:00 | 175.26 | 175.45 | 175.26 | 175.45 | 0 |
| 2025-07-19 15:00:00+00:00 | 175.46 | 175.46 | 175.10 | 175.23 | 0 |
| 2025-07-19 15:05:00+00:00 | 175.49 | 175.49 | 175.43 | 175.47 | 0 |
| 2025-07-19 15:10:00+00:00 | 175.76 | 175.78 | 175.63 | 175.63 | 94371328 |
| 2025-07-19 15:15:00+00:00 | 176.22 | 176.22 | 175.75 | 175.75 | 0 |
| 2025-07-19 15:20:00+00:00 | 176.41 | 176.41 | 176.25 | 176.25 | 0 |
| 2025-07-19 15:25:00+00:00 | 176.52 | 176.57 | 176.51 | 176.57 | 0 |
| 2025-07-19 15:30:00+00:00 | 176.55 | 176.71 | 176.53 | 176.53 | 83100672 |
| 2025-07-19 15:35:00+00:00 | 176.68 | 176.68 | 176.53 | 176.53 | 0 |
| 2025-07-19 15:40:00+00:00 | 177.27 | 177.27 | 177.06 | 177.06 | 0 |
| 2025-07-19 15:45:00+00:00 | 177.38 | 177.39 | 177.28 | 177.28 | 0 |
| 2025-07-19 15:50:00+00:00 | 177.30 | 177.35 | 177.27 | 177.33 | 0 |
| 2025-07-19 15:55:00+00:00 | 177.43 | 177.43 | 177.37 | 177.37 | 0 |
| 2025-07-19 16:00:00+00:00 | 177.06 | 177.43 | 177.06 | 177.43 | 0 |
| 2025-07-19 16:05:00+00:00 | 176.86 | 177.03 | 176.85 | 177.03 | 0 |
| 2025-07-19 16:10:00+00:00 | 177.01 | 177.02 | 176.93 | 176.95 | 0 |
| 2025-07-19 16:15:00+00:00 | 177.29 | 177.29 | 177.03 | 177.03 | 0 |
| 2025-07-19 16:20:00+00:00 | 177.40 | 177.40 | 177.23 | 177.29 | 0 |
| 2025-07-19 16:25:00+00:00 | 177.68 | 177.68 | 177.67 | 177.68 | 0 |
| 2025-07-19 16:30:00+00:00 | 177.72 | 177.72 | 177.66 | 177.68 | 0 |
| 2025-07-19 16:35:00+00:00 | 177.78 | 177.78 | 177.69 | 177.69 | 0 |
| 2025-07-19 16:40:00+00:00 | 177.69 | 177.79 | 177.68 | 177.79 | 0 |
| 2025-07-19 16:45:00+00:00 | 177.78 | 177.78 | 177.68 | 177.68 | 0 |
| 2025-07-19 16:50:00+00:00 | 177.70 | 177.78 | 177.70 | 177.78 | 0 |
| 2025-07-19 16:55:00+00:00 | 177.67 | 177.68 | 177.56 | 177.56 | 780288 |
| 2025-07-19 17:00:00+00:00 | 177.74 | 177.74 | 177.60 | 177.66 | 0 |
| 2025-07-19 17:05:00+00:00 | 177.70 | 177.74 | 177.67 | 177.74 | 0 |
| 2025-07-19 17:10:00+00:00 | 177.46 | 177.58 | 177.46 | 177.58 | 0 |
| 2025-07-19 17:15:00+00:00 | 177.37 | 177.42 | 177.37 | 177.42 | 0 |
| 2025-07-19 17:20:00+00:00 | 177.26 | 177.32 | 177.26 | 177.32 | 0 |
| 2025-07-19 17:25:00+00:00 | 177.11 | 177.29 | 177.11 | 177.29 | 0 |
| 2025-07-19 17:30:00+00:00 | 176.95 | 177.11 | 176.95 | 177.11 | 0 |
| 2025-07-19 17:35:00+00:00 | 176.95 | 176.95 | 176.94 | 176.94 | 0 |
| 2025-07-19 17:40:00+00:00 | 176.70 | 176.85 | 176.70 | 176.85 | 0 |
| 2025-07-19 17:45:00+00:00 | 176.75 | 176.75 | 176.70 | 176.70 | 0 |
| 2025-07-19 17:50:00+00:00 | 176.73 | 176.73 | 176.68 | 176.71 | 0 |
| 2025-07-19 17:55:00+00:00 | 176.39 | 176.76 | 176.39 | 176.76 | 0 |
| 2025-07-19 18:00:00+00:00 | 176.42 | 176.42 | 176.33 | 176.41 | 0 |
| 2025-07-19 18:05:00+00:00 | 176.63 | 176.63 | 176.43 | 176.43 | 0 |
| 2025-07-19 18:10:00+00:00 | 177.12 | 177.12 | 176.94 | 176.94 | 0 |
| 2025-07-19 18:15:00+00:00 | 177.04 | 177.12 | 177.04 | 177.11 | 0 |
| 2025-07-19 18:20:00+00:00 | 177.14 | 177.14 | 177.03 | 177.03 | 0 |
| 2025-07-19 18:25:00+00:00 | 177.44 | 177.44 | 177.30 | 177.30 | 0 |
| 2025-07-19 18:30:00+00:00 | 177.37 | 177.44 | 177.37 | 177.41 | 0 |
| 2025-07-19 18:35:00+00:00 | 177.36 | 177.38 | 177.36 | 177.38 | 0 |
| 2025-07-19 18:40:00+00:00 | 177.28 | 177.37 | 177.28 | 177.37 | 0 |
| 2025-07-19 18:45:00+00:00 | 177.12 | 177.26 | 177.12 | 177.26 | 0 |
| 2025-07-19 18:50:00+00:00 | 176.95 | 177.00 | 176.94 | 177.00 | 0 |
| 2025-07-19 18:55:00+00:00 | 176.89 | 176.95 | 176.89 | 176.95 | 86589952 |
| 2025-07-19 19:00:00+00:00 | 177.07 | 177.07 | 176.89 | 176.89 | 0 |
| 2025-07-19 19:05:00+00:00 | 176.72 | 177.05 | 176.72 | 177.05 | 0 |
| 2025-07-19 19:10:00+00:00 | 176.49 | 176.55 | 176.45 | 176.55 | 0 |
| 2025-07-19 19:15:00+00:00 | 176.70 | 176.70 | 176.50 | 176.50 | 75269888 |
| 2025-07-19 19:20:00+00:00 | 176.82 | 176.82 | 176.71 | 176.71 | 0 |
| 2025-07-19 19:25:00+00:00 | 177.04 | 177.04 | 176.88 | 176.88 | 0 |
| 2025-07-19 19:30:00+00:00 | 177.12 | 177.13 | 177.06 | 177.06 | 0 |
| 2025-07-19 19:35:00+00:00 | 177.39 | 177.39 | 177.14 | 177.14 | 0 |
| 2025-07-19 19:40:00+00:00 | 177.74 | 177.74 | 177.59 | 177.61 | 4617216 |
| 2025-07-19 19:45:00+00:00 | 177.23 | 177.69 | 177.23 | 177.69 | 16290816 |
| 2025-07-19 19:50:00+00:00 | 177.06 | 177.24 | 177.06 | 177.24 | 7011328 |
| 2025-07-19 19:55:00+00:00 | 176.92 | 176.92 | 176.85 | 176.85 | 0 |
| 2025-07-19 20:00:00+00:00 | 177.11 | 177.11 | 176.95 | 176.95 | 0 |
| 2025-07-19 20:05:00+00:00 | 177.33 | 177.33 | 177.11 | 177.11 | 0 |
| 2025-07-19 20:10:00+00:00 | 177.70 | 177.70 | 177.43 | 177.43 | 0 |
| 2025-07-19 20:15:00+00:00 | 177.51 | 177.71 | 177.51 | 177.71 | 75109632 |
| 2025-07-19 20:20:00+00:00 | 177.62 | 177.62 | 177.53 | 177.53 | 0 |
| 2025-07-19 20:25:00+00:00 | 177.76 | 177.76 | 177.70 | 177.70 | 0 |
| 2025-07-19 20:30:00+00:00 | 177.82 | 177.84 | 177.78 | 177.78 | 0 |
| 2025-07-19 20:35:00+00:00 | 177.89 | 177.90 | 177.83 | 177.83 | 0 |
| 2025-07-19 20:40:00+00:00 | 177.86 | 177.90 | 177.84 | 177.90 | 0 |
| 2025-07-19 20:45:00+00:00 | 177.80 | 177.85 | 177.80 | 177.85 | 0 |
| 2025-07-19 20:50:00+00:00 | 178.11 | 178.13 | 177.85 | 177.85 | 8547584 |
| 2025-07-19 20:55:00+00:00 | 178.04 | 178.28 | 178.04 | 178.28 | 60010752 |
| 2025-07-19 21:00:00+00:00 | 177.68 | 178.02 | 177.68 | 178.02 | 77519616 |
| 2025-07-19 21:05:00+00:00 | 177.04 | 177.60 | 177.04 | 177.60 | 835584 |
| 2025-07-19 21:10:00+00:00 | 176.61 | 176.91 | 176.61 | 176.91 | 5326336 |
| 2025-07-19 21:15:00+00:00 | 175.83 | 176.50 | 175.83 | 176.50 | 0 |
| 2025-07-19 21:20:00+00:00 | 175.59 | 175.82 | 175.59 | 175.82 | 7629312 |
| 2025-07-19 21:25:00+00:00 | 175.42 | 175.42 | 175.35 | 175.41 | 7355136 |
| 2025-07-19 21:30:00+00:00 | 175.86 | 175.86 | 175.60 | 175.60 | 106828288 |
| 2025-07-19 21:35:00+00:00 | 175.49 | 175.70 | 175.49 | 175.70 | 0 |
| 2025-07-19 21:40:00+00:00 | 175.44 | 175.44 | 175.41 | 175.41 | 98351616 |
| 2025-07-19 21:45:00+00:00 | 175.55 | 175.55 | 175.31 | 175.41 | 16624896 |
| 2025-07-19 21:50:00+00:00 | 175.83 | 175.83 | 175.57 | 175.57 | 2281216 |
| 2025-07-19 21:55:00+00:00 | 176.01 | 176.02 | 176.00 | 176.01 | 0 |
| 2025-07-19 22:00:00+00:00 | 175.76 | 176.01 | 175.76 | 176.01 | 0 |
| 2025-07-19 22:05:00+00:00 | 175.58 | 175.70 | 175.56 | 175.70 | 0 |
| 2025-07-19 22:10:00+00:00 | 175.82 | 175.82 | 175.73 | 175.73 | 1553152 |
| 2025-07-19 22:15:00+00:00 | 175.97 | 175.97 | 175.81 | 175.81 | 522496 |
| 2025-07-19 22:20:00+00:00 | 176.27 | 176.33 | 176.07 | 176.07 | 0 |
| 2025-07-19 22:25:00+00:00 | 176.16 | 176.25 | 176.16 | 176.25 | 75367168 |
| 2025-07-19 22:30:00+00:00 | 175.87 | 176.15 | 175.87 | 176.15 | 0 |
| 2025-07-19 22:35:00+00:00 | 175.91 | 175.91 | 175.89 | 175.90 | 334592 |
| 2025-07-19 22:40:00+00:00 | 176.14 | 176.14 | 175.91 | 175.91 | 0 |
| 2025-07-19 22:45:00+00:00 | 176.19 | 176.24 | 176.17 | 176.17 | 0 |
| 2025-07-19 22:50:00+00:00 | 176.23 | 176.23 | 176.14 | 176.19 | 0 |
| 2025-07-19 22:55:00+00:00 | 176.56 | 176.57 | 176.48 | 176.48 | 0 |
| 2025-07-19 23:00:00+00:00 | 176.48 | 176.56 | 176.47 | 176.56 | 0 |
| 2025-07-19 23:05:00+00:00 | 176.75 | 176.78 | 176.54 | 176.54 | 0 |
| 2025-07-19 23:10:00+00:00 | 176.73 | 176.73 | 176.66 | 176.66 | 0 |
| 2025-07-19 23:15:00+00:00 | 176.63 | 176.73 | 176.63 | 176.72 | 0 |
| 2025-07-19 23:20:00+00:00 | 176.49 | 176.62 | 176.49 | 176.62 | 0 |
| 2025-07-19 23:25:00+00:00 | 176.47 | 176.47 | 176.41 | 176.44 | 0 |
| 2025-07-19 23:30:00+00:00 | 176.65 | 176.65 | 176.45 | 176.45 | 0 |
| 2025-07-19 23:35:00+00:00 | 176.88 | 176.90 | 176.68 | 176.68 | 3609600 |
| 2025-07-19 23:40:00+00:00 | 176.91 | 176.91 | 176.89 | 176.89 | 0 |
| 2025-07-19 23:45:00+00:00 | 176.95 | 176.96 | 176.92 | 176.92 | 1449984 |
| 2025-07-19 23:50:00+00:00 | 176.84 | 176.94 | 176.84 | 176.94 | 67856128 |
| 2025-07-19 23:55:00+00:00 | 176.92 | 176.92 | 176.85 | 176.85 | 1057280 |
| 2025-07-20 00:05:00+00:00 | 176.89 | 177.05 | 176.89 | 177.05 | 0 |
| 2025-07-20 00:10:00+00:00 | 176.53 | 176.71 | 176.53 | 176.71 | 0 |
| 2025-07-20 00:15:00+00:00 | 176.97 | 176.97 | 176.61 | 176.61 | 3427072 |
| 2025-07-20 00:20:00+00:00 | 177.21 | 177.21 | 177.04 | 177.04 | 7930368 |
| 2025-07-20 00:25:00+00:00 | 177.12 | 177.20 | 177.12 | 177.19 | 2143232 |
| 2025-07-20 00:30:00+00:00 | 176.95 | 176.97 | 176.95 | 176.97 | 0 |
| 2025-07-20 00:35:00+00:00 | 177.30 | 177.30 | 177.05 | 177.05 | 0 |
| 2025-07-20 00:40:00+00:00 | 177.32 | 177.41 | 177.32 | 177.41 | 0 |
| 2025-07-20 00:45:00+00:00 | 177.45 | 177.45 | 177.30 | 177.32 | 1654784 |
| 2025-07-20 00:50:00+00:00 | 177.68 | 177.68 | 177.49 | 177.49 | 5477632 |
| 2025-07-20 00:55:00+00:00 | 177.88 | 177.95 | 177.83 | 177.83 | 4067840 |
| 2025-07-20 01:00:00+00:00 | 178.11 | 178.11 | 177.82 | 177.86 | 57939456 |
| 2025-07-20 01:05:00+00:00 | 178.86 | 178.89 | 178.17 | 178.17 | 46380288 |
| 2025-07-20 01:10:00+00:00 | 179.33 | 179.33 | 179.23 | 179.23 | 76952320 |
| 2025-07-20 01:15:00+00:00 | 179.37 | 179.37 | 179.32 | 179.32 | 0 |
| 2025-07-20 01:20:00+00:00 | 179.49 | 179.50 | 179.39 | 179.39 | 56885504 |
| 2025-07-20 01:25:00+00:00 | 179.68 | 179.68 | 179.61 | 179.64 | 158201856 |
| 2025-07-20 01:30:00+00:00 | 179.46 | 179.58 | 179.38 | 179.58 | 80589312 |
| 2025-07-20 01:35:00+00:00 | 179.13 | 179.44 | 179.13 | 179.44 | 0 |
| 2025-07-20 01:40:00+00:00 | 178.89 | 178.92 | 178.65 | 178.66 | 174725120 |
| 2025-07-20 01:45:00+00:00 | 178.71 | 178.87 | 178.71 | 178.86 | 72012288 |
| 2025-07-20 01:50:00+00:00 | 178.56 | 178.68 | 178.56 | 178.68 | 31635456 |
| 2025-07-20 01:55:00+00:00 | 178.06 | 178.45 | 178.06 | 178.45 | 0 |
| 2025-07-20 02:00:00+00:00 | 177.92 | 177.92 | 177.80 | 177.92 | 97752064 |
| 2025-07-20 02:05:00+00:00 | 177.72 | 177.81 | 177.72 | 177.78 | 2949120 |
| 2025-07-20 02:10:00+00:00 | 177.65 | 177.65 | 177.60 | 177.60 | 2051072 |
| 2025-07-20 02:15:00+00:00 | 177.90 | 177.90 | 177.68 | 177.68 | 6137344 |
| 2025-07-20 02:20:00+00:00 | 177.57 | 177.80 | 177.57 | 177.80 | 0 |
| 2025-07-20 02:25:00+00:00 | 177.28 | 177.44 | 177.28 | 177.44 | 117943808 |
| 2025-07-20 02:30:00+00:00 | 177.35 | 177.35 | 177.28 | 177.28 | 4901888 |
| 2025-07-20 02:35:00+00:00 | 177.72 | 177.74 | 177.56 | 177.57 | 5685760 |
| 2025-07-20 02:40:00+00:00 | 177.71 | 177.72 | 177.70 | 177.70 | 3947008 |
| 2025-07-20 02:45:00+00:00 | 177.65 | 177.71 | 177.58 | 177.71 | 1444352 |
| 2025-07-20 02:50:00+00:00 | 177.89 | 177.89 | 177.82 | 177.82 | 5750784 |
| 2025-07-20 02:55:00+00:00 | 177.62 | 177.72 | 177.62 | 177.72 | 595456 |
| 2025-07-20 03:00:00+00:00 | 177.67 | 177.67 | 177.61 | 177.63 | 0 |
| 2025-07-20 03:05:00+00:00 | 177.54 | 177.64 | 177.54 | 177.64 | 0 |
| 2025-07-20 03:10:00+00:00 | 177.43 | 177.50 | 177.38 | 177.50 | 0 |
| 2025-07-20 03:15:00+00:00 | 177.46 | 177.57 | 177.45 | 177.45 | 0 |
| 2025-07-20 03:20:00+00:00 | 177.55 | 177.57 | 177.45 | 177.45 | 99691520 |
| 2025-07-20 03:25:00+00:00 | 177.95 | 177.95 | 177.53 | 177.53 | 15217664 |
| 2025-07-20 03:30:00+00:00 | 178.39 | 178.39 | 177.96 | 177.96 | 11795968 |
| 2025-07-20 03:35:00+00:00 | 178.43 | 178.43 | 178.33 | 178.36 | 11480064 |
| 2025-07-20 03:40:00+00:00 | 178.60 | 178.60 | 178.54 | 178.54 | 13357568 |
| 2025-07-20 03:45:00+00:00 | 178.08 | 178.47 | 178.08 | 178.47 | 16192512 |
| 2025-07-20 03:50:00+00:00 | 178.11 | 178.14 | 178.08 | 178.08 | 0 |
| 2025-07-20 03:55:00+00:00 | 178.15 | 178.15 | 178.10 | 178.11 | 2506752 |
| 2025-07-20 04:00:00+00:00 | 178.09 | 178.10 | 178.09 | 178.10 | 0 |
| 2025-07-20 04:05:00+00:00 | 178.09 | 178.11 | 177.98 | 177.98 | 4697088 |
| 2025-07-20 04:10:00+00:00 | 177.82 | 178.03 | 177.81 | 178.03 | 95856128 |
| 2025-07-20 04:15:00+00:00 | 177.89 | 177.89 | 177.77 | 177.83 | 0 |
| 2025-07-20 04:20:00+00:00 | 178.04 | 178.04 | 177.88 | 177.88 | 2929152 |
| 2025-07-20 04:25:00+00:00 | 178.38 | 178.38 | 178.26 | 178.27 | 7303168 |
| 2025-07-20 04:30:00+00:00 | 178.41 | 178.41 | 178.38 | 178.38 | 0 |
| 2025-07-20 04:35:00+00:00 | 178.25 | 178.41 | 178.25 | 178.41 | 0 |
| 2025-07-20 04:40:00+00:00 | 177.84 | 177.98 | 177.84 | 177.98 | 0 |
| 2025-07-20 04:45:00+00:00 | 177.89 | 177.89 | 177.77 | 177.85 | 107936768 |
| 2025-07-20 04:50:00+00:00 | 177.87 | 177.90 | 177.87 | 177.88 | 2472448 |
| 2025-07-20 04:55:00+00:00 | 177.67 | 177.79 | 177.67 | 177.79 | 0 |
| 2025-07-20 05:00:00+00:00 | 177.60 | 177.71 | 177.60 | 177.71 | 0 |
| 2025-07-20 05:05:00+00:00 | 177.53 | 177.60 | 177.53 | 177.59 | 0 |
| 2025-07-20 05:10:00+00:00 | 177.30 | 177.38 | 177.28 | 177.38 | 0 |
| 2025-07-20 05:15:00+00:00 | 177.44 | 177.44 | 177.30 | 177.30 | 95503360 |
| 2025-07-20 05:20:00+00:00 | 177.37 | 177.43 | 177.37 | 177.43 | 0 |
| 2025-07-20 05:25:00+00:00 | 177.31 | 177.35 | 177.31 | 177.35 | 0 |
| 2025-07-20 05:30:00+00:00 | 177.34 | 177.34 | 177.32 | 177.32 | 0 |
| 2025-07-20 05:35:00+00:00 | 177.49 | 177.49 | 177.35 | 177.35 | 0 |
| 2025-07-20 05:40:00+00:00 | 177.68 | 177.68 | 177.56 | 177.56 | 0 |
| 2025-07-20 05:45:00+00:00 | 177.80 | 177.84 | 177.69 | 177.69 | 0 |
| 2025-07-20 05:50:00+00:00 | 177.80 | 177.83 | 177.78 | 177.83 | 1328640 |
| 2025-07-20 05:55:00+00:00 | 177.99 | 178.00 | 177.92 | 177.92 | 6172160 |
| 2025-07-20 06:00:00+00:00 | 177.63 | 177.87 | 177.63 | 177.87 | 0 |
| 2025-07-20 06:05:00+00:00 | 177.52 | 177.62 | 177.51 | 177.62 | 1122304 |
| 2025-07-20 06:10:00+00:00 | 177.50 | 177.62 | 177.50 | 177.62 | 0 |
| 2025-07-20 06:15:00+00:00 | 177.41 | 177.51 | 177.40 | 177.51 | 99912192 |
| 2025-07-20 06:20:00+00:00 | 177.25 | 177.35 | 177.25 | 177.35 | 1393664 |
| 2025-07-20 06:25:00+00:00 | 177.15 | 177.15 | 177.12 | 177.12 | 3110912 |
| 2025-07-20 06:30:00+00:00 | 177.22 | 177.22 | 177.16 | 177.16 | 0 |
| 2025-07-20 06:35:00+00:00 | 177.23 | 177.31 | 177.23 | 177.31 | 3366912 |
| 2025-07-20 06:40:00+00:00 | 177.29 | 177.29 | 177.17 | 177.17 | 0 |
| 2025-07-20 06:45:00+00:00 | 177.52 | 177.52 | 177.31 | 177.31 | 0 |
| 2025-07-20 06:50:00+00:00 | 177.49 | 177.51 | 177.44 | 177.51 | 0 |
| 2025-07-20 06:55:00+00:00 | 177.47 | 177.55 | 177.47 | 177.55 | 83644928 |
| 2025-07-20 07:00:00+00:00 | 177.45 | 177.47 | 177.44 | 177.47 | 0 |
| 2025-07-20 07:05:00+00:00 | 177.54 | 177.54 | 177.41 | 177.43 | 0 |
| 2025-07-20 07:10:00+00:00 | 177.88 | 177.90 | 177.88 | 177.90 | 2936832 |
| 2025-07-20 07:15:00+00:00 | 177.92 | 177.92 | 177.87 | 177.87 | 46080 |
| 2025-07-20 07:20:00+00:00 | 178.08 | 178.09 | 177.95 | 177.95 | 4829184 |
| 2025-07-20 07:25:00+00:00 | 178.23 | 178.23 | 178.15 | 178.15 | 4314624 |
| 2025-07-20 07:30:00+00:00 | 178.45 | 178.46 | 178.28 | 178.28 | 20682240 |
| 2025-07-20 07:35:00+00:00 | 178.39 | 178.46 | 178.36 | 178.46 | 15786496 |
| 2025-07-20 07:40:00+00:00 | 178.57 | 178.58 | 178.45 | 178.45 | 12473344 |
| 2025-07-20 07:45:00+00:00 | 178.57 | 178.59 | 178.57 | 178.58 | 12091392 |
| 2025-07-20 07:50:00+00:00 | 178.39 | 178.58 | 178.39 | 178.58 | 8990720 |
| 2025-07-20 07:55:00+00:00 | 178.11 | 178.25 | 178.11 | 178.25 | 9942016 |
| 2025-07-20 08:00:00+00:00 | 178.26 | 178.26 | 178.06 | 178.06 | 2075648 |
| 2025-07-20 08:05:00+00:00 | 178.27 | 178.34 | 178.26 | 178.29 | 9381888 |
| 2025-07-20 08:10:00+00:00 | 178.33 | 178.33 | 178.25 | 178.25 | 0 |
| 2025-07-20 08:15:00+00:00 | 178.63 | 178.63 | 178.35 | 178.35 | 98174464 |
| 2025-07-20 08:20:00+00:00 | 178.72 | 178.74 | 178.64 | 178.64 | 0 |
| 2025-07-20 08:25:00+00:00 | 179.00 | 179.00 | 178.74 | 178.74 | 9528832 |
| 2025-07-20 08:30:00+00:00 | 179.04 | 179.06 | 178.97 | 178.97 | 2170368 |
| 2025-07-20 08:35:00+00:00 | 179.39 | 179.39 | 179.13 | 179.13 | 12063232 |
| 2025-07-20 08:40:00+00:00 | 179.60 | 179.62 | 179.55 | 179.55 | 0 |
| 2025-07-20 08:45:00+00:00 | 180.09 | 180.09 | 179.66 | 179.66 | 27371520 |
| 2025-07-20 08:50:00+00:00 | 180.02 | 180.05 | 179.97 | 179.97 | 20245504 |
| 2025-07-20 08:55:00+00:00 | 180.21 | 180.21 | 180.07 | 180.07 | 127199232 |
| 2025-07-20 09:00:00+00:00 | 181.38 | 181.38 | 180.29 | 180.29 | 57180672 |
| 2025-07-20 09:05:00+00:00 | 180.67 | 181.19 | 180.67 | 181.19 | 25395712 |
| 2025-07-20 09:10:00+00:00 | 180.52 | 180.53 | 180.51 | 180.51 | 0 |
| 2025-07-20 09:15:00+00:00 | 181.00 | 181.00 | 180.45 | 180.45 | 21947904 |
| 2025-07-20 09:20:00+00:00 | 180.46 | 180.99 | 180.46 | 180.99 | 115768320 |
| 2025-07-20 09:25:00+00:00 | 180.09 | 180.21 | 180.09 | 180.21 | 12030464 |
| 2025-07-20 09:30:00+00:00 | 180.39 | 180.39 | 179.92 | 180.02 | 15586304 |
| 2025-07-20 09:35:00+00:00 | 180.35 | 180.36 | 180.32 | 180.32 | 0 |
| 2025-07-20 09:40:00+00:00 | 180.44 | 180.44 | 180.37 | 180.37 | 113969152 |
| 2025-07-20 09:45:00+00:00 | 180.35 | 180.43 | 180.35 | 180.42 | 3488256 |
| 2025-07-20 09:50:00+00:00 | 180.26 | 180.36 | 180.26 | 180.36 | 2584064 |
| 2025-07-20 09:55:00+00:00 | 180.13 | 180.25 | 180.13 | 180.25 | 7310336 |
| 2025-07-20 10:00:00+00:00 | 179.91 | 179.97 | 179.91 | 179.93 | 0 |
| 2025-07-20 10:05:00+00:00 | 179.92 | 179.98 | 179.92 | 179.97 | 5334016 |
| 2025-07-20 10:10:00+00:00 | 179.89 | 179.91 | 179.89 | 179.89 | 114435072 |
| 2025-07-20 10:15:00+00:00 | 179.74 | 179.88 | 179.74 | 179.88 | 8307200 |
| 2025-07-20 10:20:00+00:00 | 179.83 | 179.83 | 179.74 | 179.74 | 4961280 |
| 2025-07-20 10:25:00+00:00 | 180.23 | 180.23 | 180.00 | 180.00 | 15993856 |
| 2025-07-20 10:30:00+00:00 | 180.32 | 180.36 | 180.26 | 180.26 | 0 |
| 2025-07-20 10:35:00+00:00 | 180.28 | 180.31 | 180.26 | 180.29 | 0 |
| 2025-07-20 10:40:00+00:00 | 180.18 | 180.25 | 180.17 | 180.25 | 0 |
| 2025-07-20 10:45:00+00:00 | 180.04 | 180.17 | 180.04 | 180.17 | 107655168 |
| 2025-07-20 10:50:00+00:00 | 180.02 | 180.05 | 180.02 | 180.05 | 0 |
| 2025-07-20 10:55:00+00:00 | 179.68 | 179.89 | 179.68 | 179.88 | 1694208 |
| 2025-07-20 11:00:00+00:00 | 179.74 | 179.74 | 179.68 | 179.69 | 101197824 |
| 2025-07-20 11:05:00+00:00 | 179.80 | 179.82 | 179.74 | 179.75 | 0 |
| 2025-07-20 11:10:00+00:00 | 179.66 | 179.76 | 179.65 | 179.76 | 0 |
| 2025-07-20 11:15:00+00:00 | 179.54 | 179.65 | 179.54 | 179.65 | 93417984 |
| 2025-07-20 11:20:00+00:00 | 179.98 | 180.02 | 179.61 | 179.61 | 6476288 |
| 2025-07-20 11:25:00+00:00 | 179.91 | 179.91 | 179.87 | 179.91 | 2031104 |
| 2025-07-20 11:30:00+00:00 | 180.16 | 180.16 | 179.93 | 179.93 | 3078656 |
| 2025-07-20 11:35:00+00:00 | 180.31 | 180.31 | 180.17 | 180.17 | 6244864 |
| 2025-07-20 11:40:00+00:00 | 180.20 | 180.33 | 180.18 | 180.33 | 5818880 |
| 2025-07-20 11:45:00+00:00 | 180.58 | 180.58 | 180.24 | 180.24 | 13587968 |
| 2025-07-20 11:50:00+00:00 | 180.69 | 180.74 | 180.62 | 180.62 | 17097216 |
| 2025-07-20 11:55:00+00:00 | 180.46 | 180.60 | 180.46 | 180.60 | 8337920 |
| 2025-07-20 12:00:00+00:00 | 180.28 | 180.44 | 180.28 | 180.44 | 0 |
| 2025-07-20 12:05:00+00:00 | 180.32 | 180.32 | 180.22 | 180.23 | 108605440 |
| 2025-07-20 12:10:00+00:00 | 180.19 | 180.46 | 180.18 | 180.46 | 0 |
| 2025-07-20 12:15:00+00:00 | 180.27 | 180.27 | 180.18 | 180.21 | 6041600 |
| 2025-07-20 12:20:00+00:00 | 180.31 | 180.31 | 180.15 | 180.23 | 4806656 |
| 2025-07-20 12:25:00+00:00 | 180.65 | 180.65 | 180.58 | 180.60 | 14746624 |
| 2025-07-20 12:30:00+00:00 | 180.72 | 180.72 | 180.53 | 180.53 | 816640 |
| 2025-07-20 12:35:00+00:00 | 181.28 | 181.28 | 180.73 | 180.73 | 25530880 |
| 2025-07-20 12:40:00+00:00 | 180.99 | 181.21 | 180.99 | 181.21 | 0 |
| 2025-07-20 12:45:00+00:00 | 180.82 | 180.97 | 180.82 | 180.97 | 113952256 |
| 2025-07-20 12:50:00+00:00 | 181.20 | 181.20 | 180.86 | 180.86 | 11067392 |
| 2025-07-20 12:55:00+00:00 | 181.60 | 181.78 | 181.60 | 181.78 | 0 |
| 2025-07-20 13:00:00+00:00 | 181.82 | 181.85 | 181.78 | 181.78 | 103468544 |
| 2025-07-20 13:05:00+00:00 | 181.99 | 181.99 | 181.80 | 181.84 | 11674624 |
| 2025-07-20 13:10:00+00:00 | 182.40 | 182.46 | 182.38 | 182.46 | 18669056 |
| 2025-07-20 13:15:00+00:00 | 182.40 | 182.48 | 182.40 | 182.43 | 2960896 |
| 2025-07-20 13:20:00+00:00 | 182.43 | 182.49 | 182.42 | 182.45 | 9614336 |
| 2025-07-20 13:25:00+00:00 | 182.02 | 182.33 | 182.02 | 182.33 | 7962624 |
| 2025-07-20 13:30:00+00:00 | 181.95 | 181.97 | 181.85 | 181.97 | 13897216 |
| 2025-07-20 13:35:00+00:00 | 182.15 | 182.27 | 181.97 | 181.97 | 14041600 |
| 2025-07-20 13:40:00+00:00 | 182.41 | 182.41 | 182.05 | 182.05 | 29882368 |
| 2025-07-20 13:45:00+00:00 | 182.55 | 182.71 | 182.41 | 182.41 | 23054848 |
| 2025-07-20 13:50:00+00:00 | 182.78 | 182.78 | 182.59 | 182.59 | 3264512 |
| 2025-07-20 13:55:00+00:00 | 183.05 | 183.09 | 182.91 | 182.91 | 22224896 |
| 2025-07-20 14:00:00+00:00 | 182.96 | 183.08 | 182.96 | 183.08 | 0 |
| 2025-07-20 14:05:00+00:00 | 182.87 | 182.96 | 182.87 | 182.93 | 10837504 |
| 2025-07-20 14:10:00+00:00 | 182.11 | 182.67 | 182.08 | 182.67 | 12130304 |
| 2025-07-20 14:15:00+00:00 | 182.21 | 182.21 | 182.02 | 182.08 | 16943104 |
| 2025-07-20 14:20:00+00:00 | 182.28 | 182.28 | 182.16 | 182.16 | 5253632 |
| 2025-07-20 14:25:00+00:00 | 182.04 | 182.26 | 182.04 | 182.25 | 8313344 |
| 2025-07-20 14:30:00+00:00 | 181.82 | 182.03 | 181.82 | 182.03 | 0 |
| 2025-07-20 14:35:00+00:00 | 181.94 | 181.94 | 181.83 | 181.83 | 4908544 |
| 2025-07-20 14:40:00+00:00 | 182.10 | 182.14 | 181.96 | 181.96 | 0 |
| 2025-07-20 14:45:00+00:00 | 181.75 | 182.09 | 181.75 | 182.09 | 7714816 |
| 2025-07-20 14:50:00+00:00 | 181.26 | 181.69 | 181.26 | 181.69 | 15677952 |
| 2025-07-20 14:55:00+00:00 | 180.92 | 180.93 | 180.91 | 180.93 | 16406016 |
| 2025-07-20 15:00:00+00:00 | 180.33 | 180.91 | 180.33 | 180.91 | 21693952 |
| 2025-07-20 15:05:00+00:00 | 180.71 | 180.71 | 180.52 | 180.52 | 8321024 |
| 2025-07-20 15:10:00+00:00 | 180.87 | 180.87 | 180.74 | 180.74 | 3465216 |
| 2025-07-20 15:15:00+00:00 | 180.96 | 181.04 | 180.91 | 180.91 | 12653568 |
| 2025-07-20 15:20:00+00:00 | 180.74 | 180.93 | 180.74 | 180.92 | 0 |
| 2025-07-20 15:25:00+00:00 | 181.03 | 181.03 | 180.69 | 180.69 | 0 |
| 2025-07-20 15:30:00+00:00 | 181.20 | 181.20 | 181.14 | 181.16 | 109142016 |
| 2025-07-20 15:35:00+00:00 | 181.31 | 181.33 | 181.25 | 181.27 | 12951552 |
| 2025-07-20 15:40:00+00:00 | 181.31 | 181.38 | 181.30 | 181.30 | 0 |
| 2025-07-20 15:45:00+00:00 | 181.56 | 181.56 | 181.25 | 181.33 | 102912 |
| 2025-07-20 15:50:00+00:00 | 181.63 | 181.63 | 181.55 | 181.55 | 2915840 |
| 2025-07-20 15:55:00+00:00 | 181.95 | 181.95 | 181.89 | 181.89 | 0 |
| 2025-07-20 16:00:00+00:00 | 182.08 | 182.08 | 181.96 | 181.96 | 96483328 |
| 2025-07-20 16:05:00+00:00 | 182.22 | 182.22 | 182.09 | 182.12 | 17033728 |
| 2025-07-20 16:10:00+00:00 | 182.47 | 182.47 | 182.28 | 182.32 | 19271168 |
| 2025-07-20 16:15:00+00:00 | 182.57 | 182.65 | 182.43 | 182.43 | 23629824 |
| 2025-07-20 16:20:00+00:00 | 182.06 | 182.45 | 182.06 | 182.45 | 0 |
| 2025-07-20 16:25:00+00:00 | 182.32 | 182.32 | 181.89 | 181.89 | 14415360 |
| 2025-07-20 16:30:00+00:00 | 182.86 | 182.86 | 182.44 | 182.44 | 124135936 |
| 2025-07-20 16:35:00+00:00 | 182.64 | 182.82 | 182.60 | 182.82 | 11885568 |
| 2025-07-20 16:40:00+00:00 | 182.98 | 183.00 | 182.72 | 182.72 | 17016320 |
| 2025-07-20 16:45:00+00:00 | 182.44 | 182.98 | 182.44 | 182.98 | 31390208 |
| 2025-07-20 16:50:00+00:00 | 182.45 | 182.47 | 182.45 | 182.45 | 1997824 |
| 2025-07-20 16:55:00+00:00 | 182.03 | 182.50 | 182.03 | 182.50 | 0 |
| 2025-07-20 17:00:00+00:00 | 180.98 | 182.01 | 180.98 | 182.01 | 9520640 |
| 2025-07-20 17:05:00+00:00 | 181.33 | 181.33 | 180.99 | 180.99 | 30457856 |
| 2025-07-20 17:10:00+00:00 | 180.99 | 181.22 | 180.99 | 181.22 | 136776704 |
| 2025-07-20 17:15:00+00:00 | 181.11 | 181.11 | 181.00 | 181.00 | 27491840 |
| 2025-07-20 17:20:00+00:00 | 181.28 | 181.47 | 181.23 | 181.23 | 12429312 |
| 2025-07-20 17:25:00+00:00 | 180.88 | 181.00 | 180.86 | 181.00 | 23653888 |
| 2025-07-20 17:30:00+00:00 | 181.20 | 181.20 | 180.91 | 180.91 | 10759680 |
| 2025-07-20 17:35:00+00:00 | 181.25 | 181.25 | 181.20 | 181.22 | 0 |
| 2025-07-20 17:40:00+00:00 | 180.64 | 181.27 | 180.64 | 181.27 | 126188544 |
| 2025-07-20 17:45:00+00:00 | 180.96 | 180.96 | 180.81 | 180.81 | 23823360 |
| 2025-07-20 17:50:00+00:00 | 181.14 | 181.19 | 181.00 | 181.00 | 11341312 |
| 2025-07-20 17:55:00+00:00 | 180.81 | 180.95 | 180.81 | 180.87 | 15444480 |
| 2025-07-20 18:00:00+00:00 | 180.99 | 180.99 | 180.68 | 180.68 | 0 |
| 2025-07-20 18:05:00+00:00 | 180.81 | 180.96 | 180.81 | 180.96 | 2811904 |
| 2025-07-20 18:10:00+00:00 | 180.62 | 180.73 | 180.62 | 180.73 | 125720064 |
| 2025-07-20 18:15:00+00:00 | 180.47 | 180.62 | 180.47 | 180.62 | 10782208 |
| 2025-07-20 18:20:00+00:00 | 180.53 | 180.53 | 180.47 | 180.47 | 10852352 |
| 2025-07-20 18:25:00+00:00 | 180.69 | 180.69 | 180.56 | 180.56 | 11157504 |
| 2025-07-20 18:30:00+00:00 | 180.59 | 180.76 | 180.59 | 180.69 | 12850176 |
| 2025-07-20 18:35:00+00:00 | 180.76 | 180.76 | 180.63 | 180.63 | 10336256 |
| 2025-07-20 18:40:00+00:00 | 181.06 | 181.06 | 180.79 | 180.79 | 12073984 |
| 2025-07-20 18:45:00+00:00 | 181.67 | 181.67 | 181.08 | 181.08 | 12226560 |
| 2025-07-20 18:50:00+00:00 | 181.80 | 181.80 | 181.71 | 181.72 | 8120832 |
| 2025-07-20 18:55:00+00:00 | 182.31 | 182.34 | 181.82 | 181.82 | 24080896 |
| 2025-07-20 19:00:00+00:00 | 182.45 | 182.45 | 182.33 | 182.33 | 4195840 |
| 2025-07-20 19:05:00+00:00 | 182.51 | 182.51 | 182.41 | 182.45 | 9856000 |
| 2025-07-20 19:10:00+00:00 | 183.27 | 183.29 | 182.77 | 182.77 | 47172608 |
| 2025-07-20 19:15:00+00:00 | 182.48 | 183.29 | 182.48 | 183.26 | 22366208 |
| 2025-07-20 19:20:00+00:00 | 182.47 | 182.48 | 182.44 | 182.44 | 6135808 |
| 2025-07-20 19:25:00+00:00 | 182.62 | 182.63 | 182.56 | 182.57 | 9639936 |
| 2025-07-20 19:30:00+00:00 | 182.11 | 182.58 | 182.11 | 182.58 | 3038720 |
| 2025-07-20 19:35:00+00:00 | 182.29 | 182.29 | 182.16 | 182.16 | 4372992 |
| 2025-07-20 19:40:00+00:00 | 182.15 | 182.27 | 182.15 | 182.27 | 323584 |
| 2025-07-20 19:45:00+00:00 | 182.09 | 182.09 | 181.87 | 182.09 | 0 |
| 2025-07-20 19:50:00+00:00 | 182.04 | 182.10 | 182.04 | 182.10 | 0 |
| 2025-07-20 19:55:00+00:00 | 181.98 | 182.13 | 181.95 | 182.13 | 8532992 |
| 2025-07-20 20:00:00+00:00 | 181.40 | 182.01 | 181.40 | 182.01 | 0 |
| 2025-07-20 20:05:00+00:00 | 180.85 | 181.37 | 180.78 | 181.37 | 12635136 |
| 2025-07-20 20:10:00+00:00 | 180.82 | 180.96 | 180.82 | 180.96 | 12080640 |
| 2025-07-20 20:15:00+00:00 | 181.19 | 181.19 | 180.85 | 180.85 | 0 |
| 2025-07-20 20:20:00+00:00 | 180.99 | 181.20 | 180.97 | 181.20 | 1245696 |
| 2025-07-20 20:25:00+00:00 | 181.20 | 181.21 | 181.06 | 181.06 | 130266624 |
| 2025-07-20 20:30:00+00:00 | 181.35 | 181.35 | 181.24 | 181.24 | 0 |
| 2025-07-20 20:35:00+00:00 | 181.50 | 181.50 | 181.37 | 181.38 | 0 |
| 2025-07-20 20:40:00+00:00 | 181.72 | 181.72 | 181.58 | 181.58 | 0 |
| 2025-07-20 20:45:00+00:00 | 182.13 | 182.13 | 181.75 | 181.75 | 0 |
| 2025-07-20 20:50:00+00:00 | 182.18 | 182.20 | 182.15 | 182.15 | 0 |
| 2025-07-20 20:55:00+00:00 | 181.45 | 182.08 | 181.45 | 182.08 | 0 |
| 2025-07-20 21:00:00+00:00 | 181.17 | 181.42 | 181.17 | 181.42 | 88604672 |
| 2025-07-20 21:05:00+00:00 | 181.00 | 181.09 | 180.96 | 181.07 | 0 |
| 2025-07-20 21:10:00+00:00 | 181.12 | 181.14 | 181.09 | 181.09 | 0 |
| 2025-07-20 21:15:00+00:00 | 181.18 | 181.18 | 181.04 | 181.07 | 0 |
| 2025-07-20 21:20:00+00:00 | 181.28 | 181.28 | 181.15 | 181.15 | 0 |
| 2025-07-20 21:25:00+00:00 | 181.72 | 181.76 | 181.44 | 181.44 | 110328832 |
| 2025-07-20 21:30:00+00:00 | 181.84 | 181.84 | 181.73 | 181.76 | 0 |
| 2025-07-20 21:35:00+00:00 | 181.79 | 181.92 | 181.79 | 181.86 | 0 |
| 2025-07-20 21:40:00+00:00 | 181.71 | 181.71 | 181.54 | 181.54 | 0 |
| 2025-07-20 21:45:00+00:00 | 181.84 | 181.84 | 181.64 | 181.69 | 0 |
| 2025-07-20 21:50:00+00:00 | 182.04 | 182.04 | 181.86 | 181.86 | 116306432 |
| 2025-07-20 21:55:00+00:00 | 182.14 | 182.15 | 182.08 | 182.08 | 18159104 |
| 2025-07-20 22:00:00+00:00 | 181.85 | 182.19 | 181.85 | 182.19 | 0 |
| 2025-07-20 22:05:00+00:00 | 181.19 | 181.72 | 181.19 | 181.72 | 126475264 |
| 2025-07-20 22:10:00+00:00 | 180.12 | 180.48 | 180.12 | 180.44 | 58284544 |
| 2025-07-20 22:15:00+00:00 | 178.50 | 180.10 | 178.50 | 180.10 | 112497664 |
| 2025-07-20 22:20:00+00:00 | 179.28 | 179.28 | 178.82 | 178.82 | 72009216 |
| 2025-07-20 22:25:00+00:00 | 179.59 | 179.59 | 179.34 | 179.34 | 32124416 |
| 2025-07-20 22:30:00+00:00 | 179.76 | 179.76 | 179.58 | 179.60 | 29854208 |
| 2025-07-20 22:35:00+00:00 | 180.27 | 180.27 | 179.74 | 179.74 | 27483648 |
| 2025-07-20 22:40:00+00:00 | 180.42 | 180.53 | 180.41 | 180.52 | 29541888 |
| 2025-07-20 22:45:00+00:00 | 180.80 | 180.80 | 180.48 | 180.48 | 27628032 |
| 2025-07-20 22:50:00+00:00 | 180.84 | 180.88 | 180.80 | 180.80 | 10418176 |
| 2025-07-20 22:55:00+00:00 | 180.81 | 180.84 | 180.76 | 180.78 | 14904320 |
| 2025-07-20 23:00:00+00:00 | 180.53 | 180.80 | 180.53 | 180.80 | 0 |
| 2025-07-20 23:05:00+00:00 | 179.88 | 180.07 | 179.68 | 180.06 | 24172032 |
| 2025-07-20 23:10:00+00:00 | 180.00 | 180.13 | 179.97 | 180.12 | 22894080 |
| 2025-07-20 23:15:00+00:00 | 180.33 | 180.33 | 180.00 | 180.00 | 18378240 |
| 2025-07-20 23:20:00+00:00 | 180.46 | 180.51 | 180.33 | 180.33 | 8553472 |
| 2025-07-20 23:25:00+00:00 | 180.66 | 180.69 | 180.45 | 180.45 | 20790784 |
| 2025-07-20 23:30:00+00:00 | 180.73 | 180.73 | 180.62 | 180.62 | 14130176 |
| 2025-07-20 23:35:00+00:00 | 180.65 | 180.70 | 180.55 | 180.70 | 9267200 |
| 2025-07-20 23:40:00+00:00 | 181.17 | 181.17 | 180.67 | 180.67 | 18902016 |
| 2025-07-20 23:45:00+00:00 | 181.23 | 181.35 | 181.16 | 181.16 | 14657536 |
| 2025-07-20 23:50:00+00:00 | 181.02 | 181.27 | 181.02 | 181.27 | 12057600 |
| 2025-07-20 23:55:00+00:00 | 181.57 | 181.57 | 181.02 | 181.02 | 13907456 |
| 2025-07-21 00:00:00+00:00 | 181.49 | 181.49 | 181.46 | 181.49 | 0 |
| 2025-07-21 00:05:00+00:00 | 181.04 | 181.44 | 181.04 | 181.44 | 13297152 |
| 2025-07-21 00:10:00+00:00 | 180.85 | 180.89 | 180.80 | 180.80 | 148606976 |
| 2025-07-21 00:15:00+00:00 | 179.82 | 180.67 | 179.82 | 180.67 | 35431424 |
| 2025-07-21 00:20:00+00:00 | 179.26 | 179.70 | 179.26 | 179.70 | 0 |
| 2025-07-21 00:25:00+00:00 | 179.84 | 179.84 | 179.25 | 179.25 | 23942656 |
| 2025-07-21 00:30:00+00:00 | 179.58 | 179.69 | 179.58 | 179.69 | 2452480 |
| 2025-07-21 00:35:00+00:00 | 179.00 | 179.31 | 178.92 | 179.31 | 152833024 |
| 2025-07-21 00:40:00+00:00 | 179.23 | 179.34 | 178.98 | 178.98 | 19497472 |
| 2025-07-21 00:45:00+00:00 | 179.14 | 179.15 | 179.12 | 179.12 | 17650176 |
| 2025-07-21 00:50:00+00:00 | 180.01 | 180.01 | 179.30 | 179.30 | 15987200 |
| 2025-07-21 00:55:00+00:00 | 180.10 | 180.10 | 180.03 | 180.09 | 6192640 |
| 2025-07-21 01:00:00+00:00 | 180.38 | 180.38 | 180.09 | 180.09 | 0 |
| 2025-07-21 01:05:00+00:00 | 180.33 | 180.38 | 180.31 | 180.38 | 0 |
| 2025-07-21 01:10:00+00:00 | 179.74 | 180.30 | 179.72 | 180.30 | 60025856 |
| 2025-07-21 01:15:00+00:00 | 179.94 | 179.94 | 179.73 | 179.73 | 0 |
| 2025-07-21 01:20:00+00:00 | 179.74 | 179.96 | 179.73 | 179.96 | 0 |
| 2025-07-21 01:25:00+00:00 | 179.63 | 179.80 | 179.57 | 179.75 | 0 |
| 2025-07-21 01:30:00+00:00 | 179.45 | 179.55 | 179.45 | 179.54 | 0 |
| 2025-07-21 01:35:00+00:00 | 178.68 | 179.37 | 178.66 | 179.37 | 0 |
| 2025-07-21 01:40:00+00:00 | 179.05 | 179.05 | 178.58 | 178.58 | 0 |
| 2025-07-21 01:45:00+00:00 | 179.27 | 179.27 | 179.08 | 179.08 | 0 |
| 2025-07-21 01:50:00+00:00 | 179.63 | 179.63 | 179.35 | 179.35 | 0 |
| 2025-07-21 01:55:00+00:00 | 180.08 | 180.08 | 179.82 | 179.82 | 109153792 |
| 2025-07-21 02:00:00+00:00 | 180.33 | 180.33 | 180.09 | 180.09 | 0 |
| 2025-07-21 02:05:00+00:00 | 180.53 | 180.56 | 180.38 | 180.38 | 0 |
| 2025-07-21 02:10:00+00:00 | 180.86 | 180.86 | 180.62 | 180.62 | 5919744 |
| 2025-07-21 02:15:00+00:00 | 180.90 | 180.90 | 180.77 | 180.85 | 0 |
| 2025-07-21 02:20:00+00:00 | 180.92 | 180.92 | 180.90 | 180.90 | 0 |
| 2025-07-21 02:25:00+00:00 | 181.90 | 181.90 | 181.29 | 181.29 | 13529088 |
| 2025-07-21 02:30:00+00:00 | 181.97 | 182.01 | 181.95 | 181.96 | 8633856 |
| 2025-07-21 02:35:00+00:00 | 182.12 | 182.12 | 181.92 | 181.92 | 11889664 |
| 2025-07-21 02:40:00+00:00 | 182.60 | 182.80 | 182.24 | 182.24 | 48716800 |
| 2025-07-21 02:45:00+00:00 | 182.41 | 182.61 | 182.35 | 182.61 | 0 |
| 2025-07-21 02:50:00+00:00 | 182.81 | 182.81 | 182.47 | 182.47 | 140474880 |
| 2025-07-21 02:55:00+00:00 | 183.81 | 183.90 | 183.52 | 183.54 | 90145280 |
| 2025-07-21 03:00:00+00:00 | 185.40 | 185.40 | 184.17 | 184.17 | 134764544 |
| 2025-07-21 03:05:00+00:00 | 186.11 | 186.15 | 185.40 | 185.41 | 90442240 |
| 2025-07-21 03:10:00+00:00 | 185.93 | 186.13 | 185.93 | 186.13 | 53001216 |
| 2025-07-21 03:15:00+00:00 | 185.62 | 185.90 | 185.62 | 185.90 | 19999232 |
| 2025-07-21 03:20:00+00:00 | 185.60 | 185.75 | 185.60 | 185.74 | 33996800 |
| 2025-07-21 03:25:00+00:00 | 185.36 | 185.44 | 185.36 | 185.44 | 0 |
| 2025-07-21 03:30:00+00:00 | 185.95 | 185.95 | 185.44 | 185.44 | 142685696 |
| 2025-07-21 03:35:00+00:00 | 186.11 | 186.19 | 185.95 | 185.95 | 0 |
| 2025-07-21 03:40:00+00:00 | 185.95 | 186.01 | 185.95 | 185.98 | 0 |
| 2025-07-21 03:45:00+00:00 | 186.17 | 186.17 | 185.94 | 185.95 | 139494912 |
| 2025-07-21 03:50:00+00:00 | 186.66 | 186.73 | 186.38 | 186.38 | 41229824 |
| 2025-07-21 03:55:00+00:00 | 186.52 | 186.52 | 186.25 | 186.25 | 33206272 |
| 2025-07-21 04:00:00+00:00 | 186.85 | 186.85 | 186.57 | 186.57 | 0 |
| 2025-07-21 04:05:00+00:00 | 186.73 | 186.98 | 186.71 | 186.98 | 27815424 |
| 2025-07-21 04:10:00+00:00 | 186.50 | 186.54 | 186.50 | 186.54 | 17776640 |
| 2025-07-21 04:15:00+00:00 | 186.30 | 186.45 | 186.30 | 186.45 | 7516672 |
| 2025-07-21 04:20:00+00:00 | 186.29 | 186.34 | 186.24 | 186.24 | 159627776 |
| 2025-07-21 04:25:00+00:00 | 186.56 | 186.62 | 186.56 | 186.62 | 0 |
| 2025-07-21 04:30:00+00:00 | 186.39 | 186.47 | 186.39 | 186.47 | 143767040 |
| 2025-07-21 04:35:00+00:00 | 186.36 | 186.36 | 186.28 | 186.28 | 5487104 |
| 2025-07-21 04:40:00+00:00 | 186.24 | 186.26 | 186.24 | 186.26 | 0 |
| 2025-07-21 04:45:00+00:00 | 186.60 | 186.60 | 186.24 | 186.24 | 7572480 |
| 2025-07-21 04:50:00+00:00 | 186.56 | 186.59 | 186.51 | 186.59 | 8048640 |
| 2025-07-21 04:55:00+00:00 | 186.06 | 186.55 | 186.06 | 186.55 | 147034624 |
| 2025-07-21 05:00:00+00:00 | 185.92 | 186.05 | 185.87 | 186.05 | 0 |
| 2025-07-21 05:05:00+00:00 | 185.77 | 185.93 | 185.77 | 185.93 | 0 |
| 2025-07-21 05:10:00+00:00 | 185.49 | 185.62 | 185.49 | 185.59 | 152098816 |
| 2025-07-21 05:15:00+00:00 | 185.36 | 185.47 | 185.36 | 185.47 | 14117888 |
| 2025-07-21 05:20:00+00:00 | 185.47 | 185.47 | 185.40 | 185.40 | 10770944 |
| 2025-07-21 05:25:00+00:00 | 185.32 | 185.32 | 185.24 | 185.24 | 18811392 |
| 2025-07-21 05:30:00+00:00 | 185.88 | 185.88 | 185.41 | 185.41 | 29547520 |
| 2025-07-21 05:35:00+00:00 | 186.61 | 186.61 | 185.89 | 185.89 | 23730176 |
| 2025-07-21 05:40:00+00:00 | 186.97 | 186.97 | 186.83 | 186.83 | 33177600 |
| 2025-07-21 05:45:00+00:00 | 186.96 | 186.98 | 186.95 | 186.98 | 0 |
| 2025-07-21 05:50:00+00:00 | 187.48 | 187.48 | 186.95 | 186.95 | 34524672 |
| 2025-07-21 05:55:00+00:00 | 188.63 | 188.82 | 187.96 | 187.96 | 246349312 |
| 2025-07-21 06:00:00+00:00 | 188.48 | 188.48 | 188.46 | 188.48 | 28637184 |
| 2025-07-21 06:05:00+00:00 | 188.40 | 188.42 | 188.31 | 188.42 | 27229696 |
| 2025-07-21 06:10:00+00:00 | 188.67 | 188.67 | 188.59 | 188.59 | 28175872 |
| 2025-07-21 06:15:00+00:00 | 188.71 | 188.71 | 188.59 | 188.59 | 32089600 |
| 2025-07-21 06:20:00+00:00 | 188.93 | 188.93 | 188.75 | 188.75 | 32030208 |
| 2025-07-21 06:25:00+00:00 | 189.14 | 189.24 | 189.14 | 189.24 | 54615040 |
| 2025-07-21 06:30:00+00:00 | 189.03 | 189.12 | 189.03 | 189.12 | 36939776 |
| 2025-07-21 06:35:00+00:00 | 188.99 | 189.12 | 188.99 | 189.08 | 14276608 |
| 2025-07-21 06:40:00+00:00 | 188.97 | 189.00 | 188.93 | 188.94 | 30011392 |
| 2025-07-21 06:45:00+00:00 | 189.20 | 189.20 | 188.80 | 188.94 | 35893760 |
| 2025-07-21 06:50:00+00:00 | 189.23 | 189.28 | 189.20 | 189.28 | 21685248 |
| 2025-07-21 06:55:00+00:00 | 189.47 | 189.53 | 189.35 | 189.35 | 51373568 |
| 2025-07-21 07:00:00+00:00 | 189.42 | 189.42 | 189.36 | 189.36 | 6337536 |
| 2025-07-21 07:05:00+00:00 | 189.41 | 189.47 | 189.39 | 189.41 | 8513024 |
| 2025-07-21 07:10:00+00:00 | 189.55 | 189.55 | 189.37 | 189.37 | 20460032 |
| 2025-07-21 07:15:00+00:00 | 189.55 | 189.55 | 189.45 | 189.52 | 19209216 |
| 2025-07-21 07:20:00+00:00 | 189.54 | 189.60 | 189.54 | 189.57 | 0 |
| 2025-07-21 07:25:00+00:00 | 189.59 | 189.59 | 189.49 | 189.49 | 23226368 |
| 2025-07-21 07:30:00+00:00 | 189.61 | 189.64 | 189.59 | 189.59 | 0 |
| 2025-07-21 07:35:00+00:00 | 189.67 | 189.67 | 189.57 | 189.57 | 156337152 |
| 2025-07-21 07:40:00+00:00 | 189.93 | 189.93 | 189.90 | 189.92 | 9007616 |
| 2025-07-21 07:45:00+00:00 | 190.76 | 190.76 | 189.96 | 189.96 | 45279744 |
| 2025-07-21 07:50:00+00:00 | 190.06 | 190.47 | 190.05 | 190.47 | 45863424 |
| 2025-07-21 07:55:00+00:00 | 190.01 | 190.01 | 189.81 | 189.81 | 15116288 |
| 2025-07-21 08:00:00+00:00 | 189.98 | 190.07 | 189.98 | 190.02 | 9433088 |
| 2025-07-21 08:05:00+00:00 | 190.28 | 190.28 | 189.95 | 189.95 | 12046336 |
| 2025-07-21 08:10:00+00:00 | 190.37 | 190.60 | 190.37 | 190.59 | 35424768 |
| 2025-07-21 08:15:00+00:00 | 190.41 | 190.41 | 190.29 | 190.40 | 0 |
| 2025-07-21 08:20:00+00:00 | 191.04 | 191.07 | 190.43 | 190.43 | 194238976 |
| 2025-07-21 08:25:00+00:00 | 191.15 | 191.24 | 191.06 | 191.06 | 18182656 |
| 2025-07-21 08:30:00+00:00 | 191.55 | 191.55 | 191.07 | 191.18 | 30524928 |
| 2025-07-21 08:35:00+00:00 | 191.63 | 191.73 | 191.57 | 191.57 | 0 |
| 2025-07-21 08:40:00+00:00 | 191.25 | 191.32 | 191.21 | 191.29 | 38556160 |
| 2025-07-21 08:45:00+00:00 | 190.40 | 191.14 | 190.40 | 191.14 | 190945792 |
| 2025-07-21 08:50:00+00:00 | 190.27 | 190.38 | 190.27 | 190.38 | 0 |
| 2025-07-21 08:55:00+00:00 | 190.43 | 190.43 | 190.16 | 190.16 | 23597568 |
| 2025-07-21 09:00:00+00:00 | 190.74 | 190.86 | 190.53 | 190.53 | 0 |
| 2025-07-21 09:05:00+00:00 | 190.74 | 190.74 | 190.71 | 190.74 | 0 |
| 2025-07-21 09:10:00+00:00 | 190.73 | 190.82 | 190.73 | 190.82 | 0 |
| 2025-07-21 09:15:00+00:00 | 190.55 | 190.75 | 190.55 | 190.73 | 0 |
| 2025-07-21 09:20:00+00:00 | 190.55 | 190.60 | 190.53 | 190.53 | 171767296 |
| 2025-07-21 09:25:00+00:00 | 190.45 | 190.50 | 190.45 | 190.50 | 8195072 |
| 2025-07-21 09:30:00+00:00 | 191.23 | 191.23 | 190.45 | 190.45 | 34588672 |
| 2025-07-21 09:35:00+00:00 | 191.13 | 191.26 | 191.09 | 191.26 | 14042624 |
| 2025-07-21 09:40:00+00:00 | 190.49 | 190.92 | 190.49 | 190.92 | 13123584 |
| 2025-07-21 09:45:00+00:00 | 190.72 | 190.72 | 190.51 | 190.51 | 27536896 |
| 2025-07-21 09:50:00+00:00 | 191.19 | 191.19 | 190.74 | 190.74 | 22600192 |
| 2025-07-21 09:55:00+00:00 | 191.51 | 191.51 | 191.30 | 191.30 | 26480128 |
| 2025-07-21 10:00:00+00:00 | 191.66 | 191.68 | 191.64 | 191.64 | 13110272 |
| 2025-07-21 10:05:00+00:00 | 191.31 | 191.59 | 191.31 | 191.59 | 38868992 |
| 2025-07-21 10:10:00+00:00 | 191.35 | 191.35 | 191.09 | 191.10 | 32965120 |
| 2025-07-21 10:15:00+00:00 | 191.45 | 191.61 | 191.36 | 191.36 | 16768000 |
| 2025-07-21 10:20:00+00:00 | 191.58 | 191.65 | 191.32 | 191.32 | 0 |
| 2025-07-21 10:25:00+00:00 | 191.41 | 191.58 | 191.41 | 191.58 | 20581376 |
| 2025-07-21 10:30:00+00:00 | 191.42 | 191.43 | 191.41 | 191.43 | 196979712 |
| 2025-07-21 10:35:00+00:00 | 191.48 | 191.48 | 191.38 | 191.38 | 15468544 |
| 2025-07-21 10:40:00+00:00 | 191.40 | 191.55 | 191.40 | 191.55 | 24297472 |
| 2025-07-21 10:45:00+00:00 | 191.33 | 191.33 | 191.20 | 191.20 | 46910976 |
| 2025-07-21 10:50:00+00:00 | 191.16 | 191.29 | 191.15 | 191.29 | 0 |
| 2025-07-21 10:55:00+00:00 | 191.21 | 191.21 | 191.07 | 191.07 | 28831232 |
| 2025-07-21 11:00:00+00:00 | 190.96 | 191.21 | 190.96 | 191.21 | 213306368 |
| 2025-07-21 11:05:00+00:00 | 190.98 | 190.98 | 190.93 | 190.95 | 28468224 |
| 2025-07-21 11:10:00+00:00 | 191.57 | 191.57 | 191.10 | 191.10 | 45010432 |
| 2025-07-21 11:15:00+00:00 | 191.38 | 191.55 | 191.38 | 191.55 | 21201408 |
| 2025-07-21 11:20:00+00:00 | 191.68 | 191.68 | 191.46 | 191.46 | 12558848 |
| 2025-07-21 11:25:00+00:00 | 192.61 | 192.66 | 191.89 | 191.89 | 0 |
| 2025-07-21 11:30:00+00:00 | 192.38 | 192.70 | 192.38 | 192.70 | 228970496 |
| 2025-07-21 11:35:00+00:00 | 192.01 | 192.41 | 192.01 | 192.41 | 43137024 |
| 2025-07-21 11:40:00+00:00 | 191.67 | 191.87 | 191.67 | 191.87 | 0 |
| 2025-07-21 11:45:00+00:00 | 191.57 | 191.62 | 191.41 | 191.62 | 12393984 |
| 2025-07-21 11:50:00+00:00 | 191.52 | 191.58 | 191.49 | 191.58 | 3403776 |
| 2025-07-21 11:55:00+00:00 | 191.60 | 191.60 | 191.55 | 191.55 | 15587328 |
| 2025-07-21 12:00:00+00:00 | 191.32 | 191.57 | 191.32 | 191.57 | 0 |
| 2025-07-21 12:05:00+00:00 | 190.71 | 190.85 | 190.71 | 190.81 | 30097408 |
| 2025-07-21 12:10:00+00:00 | 190.70 | 190.70 | 190.62 | 190.62 | 221741056 |
| 2025-07-21 12:15:00+00:00 | 190.79 | 190.79 | 190.66 | 190.66 | 3453952 |
| 2025-07-21 12:20:00+00:00 | 190.84 | 190.91 | 190.81 | 190.81 | 21368832 |
| 2025-07-21 12:25:00+00:00 | 190.99 | 190.99 | 190.80 | 190.80 | 18949120 |
| 2025-07-21 12:30:00+00:00 | 190.89 | 191.35 | 190.89 | 190.97 | 16615424 |
| 2025-07-21 12:35:00+00:00 | 190.85 | 190.91 | 190.84 | 190.87 | 0 |
| 2025-07-21 12:40:00+00:00 | 191.02 | 191.02 | 190.97 | 190.97 | 0 |
| 2025-07-21 12:45:00+00:00 | 191.47 | 191.47 | 191.09 | 191.09 | 10034176 |
| 2025-07-21 12:50:00+00:00 | 191.68 | 191.68 | 191.50 | 191.50 | 0 |
| 2025-07-21 12:55:00+00:00 | 191.76 | 191.76 | 191.62 | 191.65 | 0 |
| 2025-07-21 13:00:00+00:00 | 191.18 | 191.71 | 191.18 | 191.70 | 168918016 |
| 2025-07-21 13:05:00+00:00 | 191.04 | 191.07 | 190.79 | 191.07 | 5534720 |
| 2025-07-21 13:10:00+00:00 | 191.02 | 191.60 | 191.02 | 191.60 | 5857280 |
| 2025-07-21 13:15:00+00:00 | 191.04 | 191.04 | 190.89 | 190.96 | 3330048 |
| 2025-07-21 13:20:00+00:00 | 190.99 | 191.00 | 190.94 | 191.00 | 0 |
| 2025-07-21 13:25:00+00:00 | 191.39 | 191.40 | 191.37 | 191.37 | 9567232 |
| 2025-07-21 13:30:00+00:00 | 191.86 | 191.86 | 191.43 | 191.43 | 5563392 |
| 2025-07-21 13:35:00+00:00 | 192.18 | 192.18 | 191.86 | 191.90 | 28243968 |
| 2025-07-21 13:40:00+00:00 | 192.77 | 192.77 | 192.53 | 192.53 | 12567552 |
| 2025-07-21 13:45:00+00:00 | 192.59 | 192.72 | 192.59 | 192.72 | 2105344 |
| 2025-07-21 13:50:00+00:00 | 192.97 | 192.97 | 192.68 | 192.68 | 29173760 |
| 2025-07-21 13:55:00+00:00 | 192.61 | 193.17 | 192.54 | 193.17 | 43497472 |
| 2025-07-21 14:00:00+00:00 | 192.43 | 192.62 | 192.43 | 192.61 | 0 |
| 2025-07-21 14:05:00+00:00 | 192.69 | 192.69 | 192.54 | 192.54 | 4624384 |
| 2025-07-21 14:10:00+00:00 | 192.01 | 192.52 | 192.01 | 192.52 | 207861760 |
| 2025-07-21 14:15:00+00:00 | 192.64 | 192.64 | 192.15 | 192.15 | 1388544 |
| 2025-07-21 14:20:00+00:00 | 193.13 | 193.14 | 192.87 | 192.87 | 25525248 |
| 2025-07-21 14:25:00+00:00 | 192.86 | 193.23 | 192.72 | 193.23 | 21655552 |
| 2025-07-21 14:30:00+00:00 | 193.64 | 193.64 | 192.97 | 192.97 | 43257856 |
| 2025-07-21 14:35:00+00:00 | 194.44 | 194.44 | 194.30 | 194.33 | 62279680 |
| 2025-07-21 14:40:00+00:00 | 194.62 | 194.67 | 194.57 | 194.65 | 41430016 |
| 2025-07-21 14:45:00+00:00 | 195.03 | 195.03 | 194.68 | 194.68 | 68752384 |
| 2025-07-21 14:50:00+00:00 | 194.93 | 194.98 | 194.93 | 194.98 | 20793344 |
| 2025-07-21 14:55:00+00:00 | 194.77 | 194.77 | 194.67 | 194.67 | 29892608 |
| 2025-07-21 15:00:00+00:00 | 196.86 | 196.86 | 194.88 | 194.88 | 48713728 |
| 2025-07-21 15:05:00+00:00 | 197.28 | 197.28 | 196.87 | 196.87 | 0 |
| 2025-07-21 15:10:00+00:00 | 197.21 | 197.55 | 197.21 | 197.55 | 369330176 |
| 2025-07-21 15:15:00+00:00 | 198.18 | 198.18 | 197.37 | 197.37 | 120683520 |
| 2025-07-21 15:20:00+00:00 | 198.60 | 198.78 | 198.40 | 198.40 | 97731584 |
| 2025-07-21 15:25:00+00:00 | 197.33 | 198.41 | 197.33 | 198.41 | 104481792 |
| 2025-07-21 15:30:00+00:00 | 196.97 | 197.27 | 196.97 | 197.27 | 54835200 |
| 2025-07-21 15:35:00+00:00 | 196.07 | 196.84 | 195.88 | 196.84 | 0 |
| 2025-07-21 15:40:00+00:00 | 195.82 | 196.33 | 195.82 | 196.33 | 283933696 |
| 2025-07-21 15:45:00+00:00 | 195.97 | 195.97 | 195.86 | 195.87 | 0 |
| 2025-07-21 15:50:00+00:00 | 196.93 | 196.93 | 196.11 | 196.11 | 299310080 |
| 2025-07-21 15:55:00+00:00 | 197.17 | 197.49 | 197.17 | 197.28 | 84530176 |
| 2025-07-21 16:00:00+00:00 | 196.78 | 197.17 | 196.78 | 197.17 | 1718272 |
| 2025-07-21 16:05:00+00:00 | 195.70 | 196.53 | 195.70 | 196.53 | 8268800 |
| 2025-07-21 16:10:00+00:00 | 195.19 | 195.70 | 195.14 | 195.61 | 36467712 |
| 2025-07-21 16:15:00+00:00 | 194.58 | 195.14 | 194.58 | 195.14 | 53976064 |
| 2025-07-21 16:20:00+00:00 | 194.00 | 194.45 | 193.89 | 194.45 | 77387776 |
| 2025-07-21 16:25:00+00:00 | 194.82 | 194.82 | 194.17 | 194.17 | 89598976 |
| 2025-07-21 16:30:00+00:00 | 195.34 | 195.34 | 194.87 | 194.87 | 28516352 |
| 2025-07-21 16:35:00+00:00 | 196.19 | 196.19 | 195.43 | 195.43 | 26008576 |
| 2025-07-21 16:40:00+00:00 | 195.88 | 196.07 | 195.82 | 195.82 | 28707840 |
| 2025-07-21 16:45:00+00:00 | 194.86 | 195.61 | 194.86 | 195.61 | 0 |
| 2025-07-21 16:50:00+00:00 | 195.30 | 195.30 | 194.91 | 194.91 | 28118016 |
| 2025-07-21 16:55:00+00:00 | 195.60 | 195.62 | 195.55 | 195.58 | 23907328 |
| 2025-07-21 17:00:00+00:00 | 195.19 | 195.56 | 195.19 | 195.56 | 216146944 |
| 2025-07-21 17:05:00+00:00 | 195.18 | 195.32 | 195.13 | 195.30 | 0 |
| 2025-07-21 17:10:00+00:00 | 195.50 | 195.63 | 195.39 | 195.39 | 12966912 |
| 2025-07-21 17:15:00+00:00 | 195.87 | 195.87 | 195.47 | 195.56 | 5116928 |
| 2025-07-21 17:20:00+00:00 | 196.09 | 196.09 | 195.82 | 195.82 | 38646784 |
| 2025-07-21 17:25:00+00:00 | 196.31 | 196.48 | 196.31 | 196.48 | 28459008 |
| 2025-07-21 17:30:00+00:00 | 196.00 | 196.19 | 195.70 | 196.19 | 26425344 |
| 2025-07-21 17:35:00+00:00 | 196.03 | 196.10 | 195.88 | 196.10 | 17694720 |
| 2025-07-21 17:40:00+00:00 | 195.63 | 196.22 | 195.63 | 196.22 | 5231616 |
| 2025-07-21 17:45:00+00:00 | 194.98 | 195.59 | 194.84 | 195.59 | 7428096 |
| 2025-07-21 17:50:00+00:00 | 195.13 | 195.13 | 194.87 | 194.87 | 16828416 |
| 2025-07-21 17:55:00+00:00 | 196.15 | 196.15 | 195.60 | 195.60 | 0 |
| 2025-07-21 18:00:00+00:00 | 196.18 | 196.22 | 196.17 | 196.17 | 0 |
| 2025-07-21 18:05:00+00:00 | 196.68 | 196.95 | 196.28 | 196.28 | 25984000 |
| 2025-07-21 18:10:00+00:00 | 196.42 | 196.46 | 196.35 | 196.46 | 17645568 |
| 2025-07-21 18:15:00+00:00 | 196.30 | 196.42 | 196.30 | 196.42 | 265917440 |
| 2025-07-21 18:20:00+00:00 | 196.38 | 196.38 | 196.27 | 196.27 | 9177088 |
| 2025-07-21 18:25:00+00:00 | 196.10 | 196.41 | 196.10 | 196.41 | 21291008 |
| 2025-07-21 18:30:00+00:00 | 195.68 | 196.25 | 195.68 | 196.13 | 0 |
| 2025-07-21 18:35:00+00:00 | 195.36 | 195.65 | 195.36 | 195.60 | 284665856 |
| 2025-07-21 18:40:00+00:00 | 194.55 | 195.04 | 194.55 | 195.04 | 9641984 |
| 2025-07-21 18:45:00+00:00 | 193.76 | 194.61 | 193.76 | 194.61 | 29124608 |
| 2025-07-21 18:50:00+00:00 | 194.32 | 194.37 | 194.01 | 194.01 | 30501888 |
| 2025-07-21 18:55:00+00:00 | 194.05 | 194.48 | 194.05 | 194.48 | 12466176 |
| 2025-07-21 19:00:00+00:00 | 194.20 | 194.20 | 194.02 | 194.02 | 0 |
| 2025-07-21 19:05:00+00:00 | 194.60 | 194.60 | 194.20 | 194.21 | 16415744 |
| 2025-07-21 19:10:00+00:00 | 195.17 | 195.29 | 195.17 | 195.29 | 8512512 |
| 2025-07-21 19:15:00+00:00 | 195.25 | 195.35 | 195.19 | 195.19 | 0 |
| 2025-07-21 19:20:00+00:00 | 195.12 | 195.17 | 195.03 | 195.17 | 5372928 |
| 2025-07-21 19:25:00+00:00 | 195.08 | 195.35 | 195.08 | 195.35 | 0 |
| 2025-07-21 19:30:00+00:00 | 193.41 | 194.91 | 193.41 | 194.91 | 275525632 |
| 2025-07-21 19:35:00+00:00 | 194.40 | 194.41 | 193.47 | 193.47 | 37714944 |
| 2025-07-21 19:40:00+00:00 | 194.15 | 194.54 | 194.15 | 194.54 | 17318912 |
| 2025-07-21 19:45:00+00:00 | 193.52 | 194.00 | 193.52 | 194.00 | 18306048 |
| 2025-07-21 19:50:00+00:00 | 193.42 | 193.53 | 193.35 | 193.53 | 16686080 |
| 2025-07-21 19:55:00+00:00 | 193.90 | 193.90 | 193.57 | 193.57 | 31187968 |
| 2025-07-21 20:00:00+00:00 | 194.24 | 194.34 | 194.06 | 194.06 | 21861376 |
| 2025-07-21 20:05:00+00:00 | 194.99 | 194.99 | 194.40 | 194.40 | 30802944 |
| 2025-07-21 20:10:00+00:00 | 195.96 | 195.96 | 195.36 | 195.36 | 54890496 |
| 2025-07-21 20:15:00+00:00 | 195.92 | 196.24 | 195.92 | 196.24 | 37054464 |
| 2025-07-21 20:20:00+00:00 | 196.16 | 196.16 | 195.89 | 195.89 | 16417792 |
| 2025-07-21 20:25:00+00:00 | 196.23 | 196.39 | 196.19 | 196.38 | 13716480 |
| 2025-07-21 20:30:00+00:00 | 196.11 | 196.11 | 196.01 | 196.10 | 21486592 |
| 2025-07-21 20:35:00+00:00 | 196.07 | 196.19 | 196.07 | 196.17 | 5342208 |
| 2025-07-21 20:40:00+00:00 | 195.88 | 195.95 | 195.84 | 195.85 | 22474752 |
| 2025-07-21 20:45:00+00:00 | 195.91 | 195.91 | 195.82 | 195.85 | 19522560 |
| 2025-07-21 20:50:00+00:00 | 195.48 | 195.86 | 195.48 | 195.86 | 847872 |
| 2025-07-21 20:55:00+00:00 | 194.33 | 194.98 | 194.33 | 194.98 | 8755200 |
| 2025-07-21 21:00:00+00:00 | 194.53 | 194.53 | 193.98 | 194.33 | 2648064 |
| 2025-07-21 21:05:00+00:00 | 194.81 | 194.81 | 194.55 | 194.55 | 2874368 |
| 2025-07-21 21:10:00+00:00 | 194.92 | 194.92 | 194.86 | 194.88 | 7803904 |
| 2025-07-21 21:15:00+00:00 | 194.90 | 194.90 | 194.81 | 194.87 | 3612672 |
| 2025-07-21 21:20:00+00:00 | 194.87 | 194.89 | 194.87 | 194.88 | 0 |
| 2025-07-21 21:25:00+00:00 | 195.13 | 195.13 | 194.79 | 194.79 | 16908288 |
| 2025-07-21 21:30:00+00:00 | 194.98 | 195.32 | 194.98 | 195.17 | 12175360 |
| 2025-07-21 21:35:00+00:00 | 195.13 | 195.17 | 195.12 | 195.12 | 8166400 |
| 2025-07-21 21:40:00+00:00 | 195.48 | 195.48 | 195.15 | 195.15 | 0 |
| 2025-07-21 21:45:00+00:00 | 196.03 | 196.03 | 195.49 | 195.49 | 19417088 |
| 2025-07-21 21:50:00+00:00 | 196.14 | 196.14 | 196.03 | 196.08 | 276820992 |
| 2025-07-21 21:55:00+00:00 | 196.52 | 196.58 | 196.19 | 196.19 | 0 |
| 2025-07-21 22:00:00+00:00 | 195.84 | 196.46 | 195.84 | 196.46 | 0 |
| 2025-07-21 22:05:00+00:00 | 196.03 | 196.03 | 195.89 | 195.89 | 0 |
| 2025-07-21 22:10:00+00:00 | 196.61 | 196.61 | 196.38 | 196.38 | 0 |
| 2025-07-21 22:15:00+00:00 | 196.71 | 196.75 | 196.66 | 196.66 | 0 |
| 2025-07-21 22:20:00+00:00 | 196.54 | 196.67 | 196.54 | 196.63 | 0 |
| 2025-07-21 22:25:00+00:00 | 196.25 | 196.42 | 196.25 | 196.42 | 0 |
| 2025-07-21 22:30:00+00:00 | 196.46 | 196.46 | 196.27 | 196.27 | 247240704 |
| 2025-07-21 22:35:00+00:00 | 196.70 | 196.70 | 196.50 | 196.50 | 0 |
| 2025-07-21 22:40:00+00:00 | 197.04 | 197.04 | 196.78 | 196.78 | 0 |
| 2025-07-21 22:45:00+00:00 | 196.98 | 197.11 | 196.98 | 197.06 | 0 |
| 2025-07-21 22:50:00+00:00 | 197.16 | 197.23 | 196.95 | 196.95 | 0 |
| 2025-07-21 22:55:00+00:00 | 197.46 | 197.46 | 197.19 | 197.23 | 8265728 |
| 2025-07-21 23:00:00+00:00 | 196.88 | 197.47 | 196.88 | 197.44 | 0 |
| 2025-07-21 23:05:00+00:00 | 196.77 | 196.86 | 196.56 | 196.86 | 0 |
| 2025-07-21 23:10:00+00:00 | 196.65 | 196.90 | 196.65 | 196.90 | 255086592 |
| 2025-07-21 23:15:00+00:00 | 196.61 | 196.69 | 196.61 | 196.69 | 0 |
| 2025-07-21 23:20:00+00:00 | 196.76 | 196.76 | 196.69 | 196.69 | 2926592 |
| 2025-07-21 23:25:00+00:00 | 196.67 | 196.74 | 196.67 | 196.69 | 0 |
| 2025-07-21 23:30:00+00:00 | 196.84 | 196.84 | 196.64 | 196.64 | 2927616 |
| 2025-07-21 23:35:00+00:00 | 196.81 | 196.85 | 196.75 | 196.85 | 0 |
| 2025-07-21 23:40:00+00:00 | 196.58 | 196.86 | 196.58 | 196.86 | 256076800 |
| 2025-07-21 23:45:00+00:00 | 196.35 | 196.57 | 196.35 | 196.57 | 0 |
| 2025-07-21 23:50:00+00:00 | 196.39 | 196.43 | 196.38 | 196.38 | 0 |
| 2025-07-21 23:55:00+00:00 | 196.07 | 196.08 | 196.07 | 196.08 | 0 |
| 2025-07-22 00:00:00+00:00 | 196.00 | 196.00 | 195.95 | 196.00 | 0 |
| 2025-07-22 00:05:00+00:00 | 196.61 | 196.61 | 196.19 | 196.19 | 0 |
| 2025-07-22 00:10:00+00:00 | 197.25 | 197.31 | 197.08 | 197.08 | 36593664 |
| 2025-07-22 00:15:00+00:00 | 197.43 | 197.43 | 197.30 | 197.30 | 0 |
| 2025-07-22 00:20:00+00:00 | 197.89 | 197.89 | 197.47 | 197.47 | 9743360 |
| 2025-07-22 00:25:00+00:00 | 198.42 | 198.42 | 198.18 | 198.18 | 35292160 |
| 2025-07-22 00:30:00+00:00 | 198.34 | 198.72 | 198.34 | 198.72 | 47937536 |
| 2025-07-22 00:35:00+00:00 | 197.42 | 198.15 | 197.42 | 198.15 | 0 |
| 2025-07-22 00:40:00+00:00 | 196.98 | 197.00 | 196.92 | 197.00 | 13428736 |
| 2025-07-22 00:45:00+00:00 | 198.14 | 198.14 | 197.01 | 197.01 | 33702912 |
| 2025-07-22 00:50:00+00:00 | 197.99 | 198.10 | 197.89 | 198.10 | 10009600 |
| 2025-07-22 00:55:00+00:00 | 197.41 | 198.20 | 197.27 | 198.20 | 14090240 |
| 2025-07-22 01:00:00+00:00 | 197.49 | 197.78 | 197.48 | 197.48 | 13383680 |
| 2025-07-22 01:05:00+00:00 | 195.52 | 196.96 | 195.38 | 196.96 | 29850624 |
| 2025-07-22 01:10:00+00:00 | 196.62 | 196.62 | 195.76 | 195.76 | 60788736 |
| 2025-07-22 01:15:00+00:00 | 194.68 | 196.11 | 194.68 | 196.11 | 0 |
| 2025-07-22 01:20:00+00:00 | 197.00 | 197.00 | 194.98 | 194.98 | 421286912 |
| 2025-07-22 01:25:00+00:00 | 199.06 | 199.06 | 198.32 | 198.32 | 176474112 |
| 2025-07-22 01:30:00+00:00 | 199.68 | 199.68 | 199.14 | 199.14 | 155424768 |
| 2025-07-22 01:35:00+00:00 | 201.14 | 201.14 | 199.80 | 199.80 | 0 |
| 2025-07-22 01:40:00+00:00 | 201.77 | 201.77 | 201.21 | 201.21 | 435532800 |
| 2025-07-22 01:45:00+00:00 | 201.08 | 201.40 | 200.85 | 201.40 | 0 |
| 2025-07-22 01:50:00+00:00 | 200.89 | 201.07 | 200.80 | 201.07 | 46737408 |
| 2025-07-22 01:55:00+00:00 | 201.86 | 201.86 | 201.13 | 201.13 | 382169088 |
| 2025-07-22 02:00:00+00:00 | 202.35 | 202.35 | 201.84 | 201.84 | 35625984 |
| 2025-07-22 02:05:00+00:00 | 203.00 | 203.46 | 202.76 | 202.76 | 0 |
| 2025-07-22 02:10:00+00:00 | 202.71 | 202.87 | 202.57 | 202.84 | 353961984 |
| 2025-07-22 02:15:00+00:00 | 202.99 | 203.62 | 202.99 | 203.62 | 0 |
| 2025-07-22 02:20:00+00:00 | 203.66 | 203.66 | 203.04 | 203.04 | 57972736 |
| 2025-07-22 02:25:00+00:00 | 204.21 | 204.21 | 204.15 | 204.19 | 83053568 |
| 2025-07-22 02:30:00+00:00 | 203.94 | 204.06 | 203.71 | 204.06 | 29386752 |
| 2025-07-22 02:35:00+00:00 | 203.99 | 204.02 | 203.85 | 204.02 | 343955456 |
| 2025-07-22 02:40:00+00:00 | 203.22 | 204.09 | 203.14 | 204.09 | 4623360 |
| 2025-07-22 02:45:00+00:00 | 203.48 | 203.48 | 202.96 | 203.24 | 34461696 |
| 2025-07-22 02:50:00+00:00 | 202.65 | 203.40 | 202.65 | 203.35 | 3606528 |
| 2025-07-22 02:55:00+00:00 | 201.64 | 202.08 | 201.64 | 202.08 | 0 |
| 2025-07-22 03:00:00+00:00 | 202.14 | 202.14 | 201.81 | 201.81 | 0 |
| 2025-07-22 03:05:00+00:00 | 202.57 | 202.57 | 202.13 | 202.17 | 0 |
| 2025-07-22 03:10:00+00:00 | 202.46 | 202.55 | 202.34 | 202.55 | 300789760 |
| 2025-07-22 03:15:00+00:00 | 201.98 | 202.77 | 201.98 | 202.55 | 0 |
| 2025-07-22 03:20:00+00:00 | 201.18 | 201.80 | 201.11 | 201.78 | 27284480 |
| 2025-07-22 03:25:00+00:00 | 201.37 | 201.37 | 200.87 | 200.99 | 56392704 |
| 2025-07-22 03:30:00+00:00 | 200.86 | 201.35 | 200.86 | 201.33 | 318118912 |
| 2025-07-22 03:35:00+00:00 | 200.47 | 201.14 | 200.36 | 201.14 | 36696064 |
| 2025-07-22 03:40:00+00:00 | 198.56 | 199.71 | 198.50 | 199.71 | 48135168 |
| 2025-07-22 03:45:00+00:00 | 198.40 | 198.63 | 198.38 | 198.63 | 64092160 |
| 2025-07-22 03:50:00+00:00 | 199.34 | 199.34 | 198.58 | 198.59 | 35777536 |
| 2025-07-22 03:55:00+00:00 | 199.84 | 199.85 | 199.59 | 199.59 | 14086144 |
| 2025-07-22 04:00:00+00:00 | 199.89 | 199.98 | 199.89 | 199.89 | 17649664 |
| 2025-07-22 04:05:00+00:00 | 199.68 | 199.87 | 199.68 | 199.80 | 22460416 |
| 2025-07-22 04:10:00+00:00 | 199.75 | 199.90 | 199.75 | 199.88 | 0 |
| 2025-07-22 04:15:00+00:00 | 198.51 | 199.62 | 198.51 | 199.62 | 4301824 |
| 2025-07-22 04:20:00+00:00 | 198.82 | 198.98 | 198.56 | 198.56 | 348578816 |
| 2025-07-22 04:25:00+00:00 | 198.21 | 198.52 | 198.21 | 198.52 | 28107776 |
| 2025-07-22 04:30:00+00:00 | 199.27 | 199.27 | 198.25 | 198.25 | 0 |
| 2025-07-22 04:35:00+00:00 | 199.38 | 199.41 | 199.22 | 199.22 | 337173504 |
| 2025-07-22 04:40:00+00:00 | 198.27 | 199.16 | 198.27 | 199.16 | 22406144 |
| 2025-07-22 04:45:00+00:00 | 196.49 | 198.11 | 196.49 | 198.11 | 64580608 |
| 2025-07-22 04:50:00+00:00 | 196.16 | 196.41 | 196.16 | 196.37 | 57868288 |
| 2025-07-22 04:55:00+00:00 | 195.17 | 195.65 | 195.17 | 195.65 | 113936384 |
| 2025-07-22 05:00:00+00:00 | 195.39 | 195.39 | 194.91 | 195.02 | 68332544 |
| 2025-07-22 05:05:00+00:00 | 195.95 | 195.95 | 195.49 | 195.72 | 71325696 |
| 2025-07-22 05:10:00+00:00 | 196.73 | 196.73 | 196.48 | 196.50 | 46504960 |
| 2025-07-22 05:15:00+00:00 | 198.12 | 198.12 | 196.81 | 196.81 | 70372352 |
| 2025-07-22 05:20:00+00:00 | 198.91 | 198.91 | 198.24 | 198.24 | 48059392 |
| 2025-07-22 05:25:00+00:00 | 198.29 | 198.80 | 198.29 | 198.78 | 27442176 |
| 2025-07-22 05:30:00+00:00 | 197.64 | 198.28 | 197.64 | 198.28 | 0 |
| 2025-07-22 05:35:00+00:00 | 197.71 | 197.72 | 197.54 | 197.54 | 17360896 |
| 2025-07-22 05:40:00+00:00 | 197.33 | 197.71 | 197.33 | 197.71 | 329545728 |
| 2025-07-22 05:45:00+00:00 | 196.41 | 197.26 | 196.41 | 197.26 | 2923520 |
| 2025-07-22 05:50:00+00:00 | 196.39 | 196.39 | 196.16 | 196.30 | 0 |
| 2025-07-22 05:55:00+00:00 | 196.51 | 196.78 | 196.51 | 196.78 | 0 |
| 2025-07-22 06:00:00+00:00 | 196.78 | 196.78 | 196.45 | 196.45 | 0 |
| 2025-07-22 06:05:00+00:00 | 197.46 | 197.46 | 196.79 | 196.79 | 13591552 |
| 2025-07-22 06:10:00+00:00 | 198.27 | 198.27 | 197.98 | 197.99 | 21357568 |
| 2025-07-22 06:15:00+00:00 | 198.46 | 198.54 | 198.32 | 198.32 | 0 |
| 2025-07-22 06:20:00+00:00 | 199.43 | 199.43 | 198.54 | 198.54 | 11535360 |
| 2025-07-22 06:25:00+00:00 | 199.75 | 199.75 | 199.54 | 199.74 | 0 |
| 2025-07-22 06:30:00+00:00 | 199.60 | 200.10 | 199.60 | 199.79 | 28427264 |
| 2025-07-22 06:35:00+00:00 | 200.05 | 200.31 | 199.68 | 199.68 | 13273088 |
| 2025-07-22 06:40:00+00:00 | 199.57 | 199.92 | 199.57 | 199.92 | 0 |
| 2025-07-22 06:45:00+00:00 | 199.05 | 199.52 | 199.05 | 199.52 | 312358912 |
| 2025-07-22 06:50:00+00:00 | 198.89 | 199.08 | 198.89 | 199.08 | 0 |
| 2025-07-22 06:55:00+00:00 | 198.92 | 198.92 | 198.72 | 198.78 | 0 |
| 2025-07-22 07:00:00+00:00 | 199.06 | 199.08 | 198.94 | 198.94 | 0 |
| 2025-07-22 07:05:00+00:00 | 199.51 | 199.51 | 199.15 | 199.17 | 12838912 |
| 2025-07-22 07:10:00+00:00 | 200.02 | 200.02 | 199.73 | 199.73 | 11866112 |
| 2025-07-22 07:15:00+00:00 | 199.59 | 200.00 | 199.59 | 199.97 | 0 |
| 2025-07-22 07:20:00+00:00 | 199.97 | 200.12 | 199.62 | 199.62 | 19543040 |
| 2025-07-22 07:25:00+00:00 | 200.80 | 200.80 | 200.02 | 200.02 | 48628736 |
| 2025-07-22 07:30:00+00:00 | 199.95 | 201.01 | 199.95 | 200.83 | 26915840 |
| 2025-07-22 07:35:00+00:00 | 199.84 | 199.97 | 199.84 | 199.93 | 0 |
| 2025-07-22 07:40:00+00:00 | 199.73 | 199.76 | 199.65 | 199.65 | 317503488 |
| 2025-07-22 07:45:00+00:00 | 199.67 | 199.74 | 199.56 | 199.74 | 0 |
| 2025-07-22 07:50:00+00:00 | 199.21 | 199.59 | 199.21 | 199.59 | 0 |
| 2025-07-22 07:55:00+00:00 | 198.40 | 198.86 | 198.40 | 198.86 | 0 |
| 2025-07-22 08:00:00+00:00 | 198.23 | 198.45 | 198.21 | 198.45 | 0 |
| 2025-07-22 08:05:00+00:00 | 197.26 | 197.74 | 196.96 | 197.74 | 14222336 |
| 2025-07-22 08:10:00+00:00 | 196.22 | 196.90 | 196.21 | 196.90 | 16034816 |
| 2025-07-22 08:15:00+00:00 | 195.82 | 196.21 | 195.82 | 196.14 | 30056448 |
| 2025-07-22 08:20:00+00:00 | 196.08 | 196.35 | 195.93 | 195.93 | 20212736 |
| 2025-07-22 08:25:00+00:00 | 194.70 | 195.59 | 194.59 | 195.59 | 14743552 |
| 2025-07-22 08:30:00+00:00 | 195.58 | 195.58 | 194.66 | 194.66 | 36293632 |
| 2025-07-22 08:35:00+00:00 | 195.72 | 195.72 | 195.50 | 195.50 | 0 |
| 2025-07-22 08:40:00+00:00 | 196.08 | 196.08 | 195.94 | 195.94 | 0 |
| 2025-07-22 08:45:00+00:00 | 196.43 | 196.43 | 196.09 | 196.09 | 0 |
| 2025-07-22 08:50:00+00:00 | 196.49 | 196.49 | 196.37 | 196.41 | 0 |
| 2025-07-22 08:55:00+00:00 | 196.75 | 196.79 | 196.74 | 196.79 | 0 |
| 2025-07-22 09:00:00+00:00 | 196.13 | 196.80 | 196.13 | 196.78 | 0 |
| 2025-07-22 09:05:00+00:00 | 195.82 | 196.14 | 195.82 | 196.14 | 5762048 |
| 2025-07-22 09:10:00+00:00 | 195.50 | 195.50 | 195.37 | 195.41 | 0 |
| 2025-07-22 09:15:00+00:00 | 194.93 | 195.55 | 194.93 | 195.48 | 36645888 |
| 2025-07-22 09:20:00+00:00 | 195.11 | 195.22 | 194.85 | 194.88 | 19058688 |
| 2025-07-22 09:25:00+00:00 | 195.70 | 195.70 | 195.25 | 195.25 | 23216128 |
| 2025-07-22 09:30:00+00:00 | 196.55 | 196.55 | 195.71 | 195.71 | 148480 |
| 2025-07-22 09:35:00+00:00 | 197.73 | 197.75 | 196.57 | 196.60 | 25112576 |
| 2025-07-22 09:40:00+00:00 | 198.08 | 198.08 | 197.72 | 197.74 | 365067264 |
| 2025-07-22 09:45:00+00:00 | 198.52 | 198.59 | 198.13 | 198.13 | 37411840 |
| 2025-07-22 09:50:00+00:00 | 197.94 | 198.45 | 197.94 | 198.45 | 0 |
| 2025-07-22 09:55:00+00:00 | 197.67 | 197.93 | 197.67 | 197.93 | 13453312 |
| 2025-07-22 10:00:00+00:00 | 197.69 | 197.69 | 197.51 | 197.65 | 0 |
| 2025-07-22 10:05:00+00:00 | 197.92 | 197.99 | 197.74 | 197.79 | 311936000 |
| 2025-07-22 10:10:00+00:00 | 197.76 | 197.89 | 197.76 | 197.78 | 0 |
| 2025-07-22 10:15:00+00:00 | 197.81 | 197.97 | 197.81 | 197.83 | 0 |
| 2025-07-22 10:20:00+00:00 | 197.96 | 198.18 | 197.84 | 197.84 | 0 |
| 2025-07-22 10:25:00+00:00 | 198.11 | 198.11 | 197.82 | 197.82 | 0 |
| 2025-07-22 10:30:00+00:00 | 198.40 | 198.40 | 198.13 | 198.13 | 320299008 |
| 2025-07-22 10:35:00+00:00 | 198.70 | 198.70 | 198.51 | 198.51 | 2617344 |
| 2025-07-22 10:40:00+00:00 | 198.76 | 198.79 | 198.73 | 198.79 | 0 |
| 2025-07-22 10:45:00+00:00 | 198.60 | 198.78 | 198.60 | 198.78 | 0 |
| 2025-07-22 10:50:00+00:00 | 198.66 | 198.66 | 198.57 | 198.57 | 0 |
| 2025-07-22 10:55:00+00:00 | 198.95 | 198.95 | 198.77 | 198.77 | 0 |
| 2025-07-22 11:00:00+00:00 | 198.67 | 198.98 | 198.67 | 198.98 | 0 |
| 2025-07-22 11:05:00+00:00 | 199.02 | 199.02 | 198.69 | 198.69 | 0 |
| 2025-07-22 11:10:00+00:00 | 198.50 | 199.06 | 198.44 | 199.06 | 0 |
| 2025-07-22 11:15:00+00:00 | 199.12 | 199.12 | 198.53 | 198.53 | 0 |
| 2025-07-22 11:20:00+00:00 | 199.02 | 199.11 | 199.02 | 199.11 | 298131456 |
| 2025-07-22 11:25:00+00:00 | 198.84 | 198.96 | 198.84 | 198.86 | 0 |
| 2025-07-22 11:30:00+00:00 | 198.57 | 198.90 | 198.57 | 198.90 | 0 |
| 2025-07-22 11:35:00+00:00 | 198.60 | 198.68 | 198.60 | 198.63 | 0 |
| 2025-07-22 11:40:00+00:00 | 198.52 | 198.52 | 197.92 | 197.92 | 0 |
| 2025-07-22 11:45:00+00:00 | 199.59 | 199.59 | 198.51 | 198.51 | 4283392 |
| 2025-07-22 11:50:00+00:00 | 199.77 | 199.77 | 199.60 | 199.67 | 23752704 |
| 2025-07-22 11:55:00+00:00 | 199.81 | 199.81 | 199.66 | 199.70 | 9265152 |
| 2025-07-22 12:00:00+00:00 | 199.79 | 199.94 | 199.79 | 199.83 | 0 |
| 2025-07-22 12:05:00+00:00 | 200.12 | 200.29 | 199.93 | 199.93 | 11803648 |
| 2025-07-22 12:10:00+00:00 | 200.07 | 200.11 | 199.85 | 199.85 | 0 |
| 2025-07-22 12:15:00+00:00 | 199.68 | 199.99 | 199.68 | 199.99 | 0 |
| 2025-07-22 12:20:00+00:00 | 200.00 | 200.00 | 199.64 | 199.64 | 9327616 |
| 2025-07-22 12:25:00+00:00 | 200.20 | 200.20 | 200.11 | 200.11 | 5472256 |
| 2025-07-22 12:30:00+00:00 | 199.91 | 200.30 | 199.91 | 200.20 | 301620224 |
| 2025-07-22 12:35:00+00:00 | 200.39 | 200.39 | 199.87 | 199.87 | 24585216 |
| 2025-07-22 12:40:00+00:00 | 200.87 | 200.87 | 200.59 | 200.59 | 33553408 |
| 2025-07-22 12:45:00+00:00 | 201.13 | 201.30 | 201.02 | 201.02 | 30407680 |
| 2025-07-22 12:50:00+00:00 | 201.47 | 201.47 | 200.92 | 200.92 | 59243520 |
| 2025-07-22 12:55:00+00:00 | 203.27 | 203.36 | 202.27 | 202.27 | 156924928 |
| 2025-07-22 13:00:00+00:00 | 203.78 | 203.78 | 203.23 | 203.23 | 55923712 |
| 2025-07-22 13:05:00+00:00 | 203.40 | 203.67 | 203.33 | 203.48 | 33343488 |
| 2025-07-22 13:10:00+00:00 | 203.41 | 203.41 | 203.19 | 203.19 | 43486208 |
| 2025-07-22 13:15:00+00:00 | 202.74 | 203.33 | 202.74 | 203.33 | 39576576 |
| 2025-07-22 13:20:00+00:00 | 202.61 | 202.80 | 202.61 | 202.72 | 0 |
| 2025-07-22 13:25:00+00:00 | 201.83 | 201.99 | 201.83 | 201.92 | 357376000 |
| 2025-07-22 13:30:00+00:00 | 200.34 | 201.86 | 200.34 | 201.86 | 42432512 |
| 2025-07-22 13:35:00+00:00 | 200.80 | 200.80 | 200.28 | 200.28 | 40043520 |
| 2025-07-22 13:40:00+00:00 | 201.70 | 201.70 | 201.23 | 201.24 | 0 |
| 2025-07-22 13:45:00+00:00 | 200.72 | 201.77 | 200.72 | 201.66 | 327356416 |
| 2025-07-22 13:50:00+00:00 | 199.97 | 200.66 | 199.96 | 200.66 | 7031808 |
| 2025-07-22 13:55:00+00:00 | 199.07 | 199.07 | 198.72 | 198.85 | 47635456 |
| 2025-07-22 14:00:00+00:00 | 198.24 | 198.99 | 198.24 | 198.99 | 0 |
| 2025-07-22 14:05:00+00:00 | 198.82 | 198.82 | 198.11 | 198.11 | 85568512 |
| 2025-07-22 14:10:00+00:00 | 199.25 | 199.25 | 199.15 | 199.15 | 24495104 |
| 2025-07-22 14:15:00+00:00 | 199.84 | 200.03 | 199.31 | 199.31 | 72522752 |
| 2025-07-22 14:20:00+00:00 | 199.69 | 199.81 | 199.51 | 199.81 | 372736 |
| 2025-07-22 14:25:00+00:00 | 199.16 | 199.95 | 199.11 | 199.95 | 21293056 |
| 2025-07-22 14:30:00+00:00 | 200.00 | 200.00 | 199.26 | 199.26 | 0 |
| 2025-07-22 14:35:00+00:00 | 200.39 | 200.41 | 199.99 | 199.99 | 0 |
| 2025-07-22 14:40:00+00:00 | 200.25 | 200.30 | 200.19 | 200.30 | 0 |
| 2025-07-22 14:45:00+00:00 | 199.98 | 200.40 | 199.98 | 200.26 | 0 |
| 2025-07-22 14:50:00+00:00 | 200.00 | 200.00 | 199.85 | 199.99 | 290768896 |
| 2025-07-22 14:55:00+00:00 | 201.21 | 201.21 | 200.30 | 200.30 | 22693888 |
| 2025-07-22 15:00:00+00:00 | 202.96 | 202.96 | 201.28 | 201.28 | 0 |
| 2025-07-22 15:05:00+00:00 | 202.94 | 203.04 | 202.67 | 203.04 | 0 |
| 2025-07-22 15:10:00+00:00 | 203.94 | 203.94 | 203.61 | 203.61 | 274086912 |
| 2025-07-22 15:15:00+00:00 | 204.61 | 204.88 | 204.24 | 204.24 | 10338304 |
| 2025-07-22 15:20:00+00:00 | 204.34 | 204.64 | 204.28 | 204.64 | 0 |
| 2025-07-22 15:25:00+00:00 | 204.01 | 204.24 | 204.00 | 204.22 | 0 |
| 2025-07-22 15:30:00+00:00 | 203.02 | 203.98 | 203.02 | 203.98 | 0 |
| 2025-07-22 15:35:00+00:00 | 203.49 | 203.66 | 203.39 | 203.48 | 0 |
| 2025-07-22 15:40:00+00:00 | 202.96 | 203.22 | 202.96 | 203.22 | 0 |
| 2025-07-22 15:45:00+00:00 | 203.52 | 203.52 | 202.89 | 202.90 | 0 |
| 2025-07-22 15:50:00+00:00 | 203.02 | 203.43 | 203.02 | 203.43 | 0 |
| 2025-07-22 15:55:00+00:00 | 201.95 | 202.94 | 201.95 | 202.94 | 0 |
| 2025-07-22 16:00:00+00:00 | 201.61 | 201.79 | 201.61 | 201.79 | 0 |
| 2025-07-22 16:05:00+00:00 | 202.09 | 202.09 | 201.39 | 201.39 | 0 |
| 2025-07-22 16:10:00+00:00 | 202.96 | 202.96 | 202.74 | 202.74 | 1314816 |
| 2025-07-22 16:15:00+00:00 | 203.63 | 203.63 | 203.11 | 203.11 | 0 |
| 2025-07-22 16:20:00+00:00 | 203.19 | 203.45 | 203.19 | 203.45 | 0 |
| 2025-07-22 16:25:00+00:00 | 202.96 | 203.00 | 202.87 | 203.00 | 0 |
| 2025-07-22 16:30:00+00:00 | 203.17 | 203.33 | 202.98 | 202.98 | 0 |
| 2025-07-22 16:35:00+00:00 | 203.27 | 203.30 | 203.15 | 203.15 | 0 |
| 2025-07-22 16:40:00+00:00 | 203.51 | 203.51 | 203.29 | 203.30 | 588800 |
| 2025-07-22 16:45:00+00:00 | 203.52 | 203.82 | 203.52 | 203.54 | 3013632 |
| 2025-07-22 16:50:00+00:00 | 203.25 | 203.48 | 203.13 | 203.48 | 0 |
| 2025-07-22 16:55:00+00:00 | 203.97 | 204.03 | 203.36 | 203.36 | 14675968 |
| 2025-07-22 17:00:00+00:00 | 203.45 | 203.99 | 203.45 | 203.99 | 0 |
| 2025-07-22 17:05:00+00:00 | 203.53 | 203.55 | 203.44 | 203.44 | 5180416 |
| 2025-07-22 17:10:00+00:00 | 202.53 | 203.68 | 202.53 | 203.68 | 9289728 |
| 2025-07-22 17:15:00+00:00 | 202.01 | 202.57 | 202.01 | 202.57 | 10983424 |
| 2025-07-22 17:20:00+00:00 | 201.83 | 202.00 | 201.83 | 202.00 | 4249600 |
| 2025-07-22 17:25:00+00:00 | 201.69 | 201.79 | 201.51 | 201.79 | 0 |
| 2025-07-22 17:30:00+00:00 | 201.24 | 201.88 | 201.24 | 201.73 | 10490880 |
| 2025-07-22 17:35:00+00:00 | 202.02 | 202.02 | 201.18 | 201.18 | 20319232 |
| 2025-07-22 17:40:00+00:00 | 202.31 | 202.49 | 202.27 | 202.47 | 14008320 |
| 2025-07-22 17:45:00+00:00 | 202.45 | 202.61 | 202.34 | 202.34 | 0 |
| 2025-07-22 17:50:00+00:00 | 202.28 | 202.34 | 202.25 | 202.34 | 295453696 |
| 2025-07-22 17:55:00+00:00 | 202.83 | 202.83 | 202.58 | 202.58 | 9647104 |
| 2025-07-22 18:00:00+00:00 | 203.02 | 203.02 | 202.84 | 202.84 | 0 |
| 2025-07-22 18:05:00+00:00 | 203.16 | 203.16 | 203.05 | 203.05 | 0 |
| 2025-07-22 18:10:00+00:00 | 202.30 | 203.14 | 201.98 | 203.14 | 0 |
| 2025-07-22 18:15:00+00:00 | 201.84 | 203.32 | 201.84 | 202.65 | 58578944 |
| 2025-07-22 18:20:00+00:00 | 201.86 | 201.96 | 201.82 | 201.96 | 25668608 |
| 2025-07-22 18:25:00+00:00 | 202.02 | 202.06 | 201.96 | 202.01 | 9624576 |
| 2025-07-22 18:30:00+00:00 | 202.28 | 202.28 | 202.01 | 202.01 | 5441536 |
| 2025-07-22 18:35:00+00:00 | 202.51 | 202.51 | 202.21 | 202.32 | 1471488 |
| 2025-07-22 18:40:00+00:00 | 202.18 | 202.73 | 202.18 | 202.73 | 0 |
| 2025-07-22 18:45:00+00:00 | 201.89 | 202.17 | 201.78 | 202.17 | 0 |
| 2025-07-22 18:50:00+00:00 | 202.06 | 202.06 | 201.77 | 201.77 | 0 |
| 2025-07-22 18:55:00+00:00 | 203.14 | 203.44 | 202.99 | 202.99 | 0 |
| 2025-07-22 19:00:00+00:00 | 202.13 | 203.15 | 202.13 | 203.15 | 261386240 |
| 2025-07-22 19:05:00+00:00 | 202.24 | 202.25 | 202.09 | 202.09 | 0 |
| 2025-07-22 19:10:00+00:00 | 201.99 | 202.27 | 201.99 | 202.27 | 0 |
| 2025-07-22 19:15:00+00:00 | 201.84 | 202.17 | 201.84 | 202.05 | 0 |
| 2025-07-22 19:20:00+00:00 | 201.80 | 201.85 | 201.79 | 201.79 | 0 |
| 2025-07-22 19:25:00+00:00 | 201.23 | 201.57 | 201.23 | 201.57 | 308372480 |
| 2025-07-22 19:30:00+00:00 | 200.32 | 201.39 | 200.32 | 201.29 | 0 |
| 2025-07-22 19:35:00+00:00 | 200.14 | 200.25 | 200.14 | 200.24 | 14515200 |
| 2025-07-22 19:40:00+00:00 | 199.92 | 200.07 | 199.92 | 200.07 | 0 |
| 2025-07-22 19:45:00+00:00 | 199.39 | 199.94 | 199.39 | 199.94 | 286646272 |
| 2025-07-22 19:50:00+00:00 | 199.31 | 199.57 | 199.29 | 199.57 | 876544 |
| 2025-07-22 19:55:00+00:00 | 199.09 | 199.24 | 199.09 | 199.23 | 0 |
| 2025-07-22 20:00:00+00:00 | 199.05 | 199.15 | 198.93 | 199.15 | 0 |
| 2025-07-22 20:05:00+00:00 | 199.54 | 199.60 | 199.12 | 199.12 | 13036544 |
| 2025-07-22 20:10:00+00:00 | 199.79 | 199.82 | 199.63 | 199.63 | 289283072 |
| 2025-07-22 20:15:00+00:00 | 199.59 | 199.82 | 199.59 | 199.81 | 0 |
| 2025-07-22 20:20:00+00:00 | 199.86 | 199.86 | 199.61 | 199.61 | 0 |
| 2025-07-22 20:25:00+00:00 | 200.35 | 200.35 | 200.18 | 200.24 | 314675200 |
| 2025-07-22 20:30:00+00:00 | 200.51 | 200.51 | 200.44 | 200.44 | 482304 |
| 2025-07-22 20:35:00+00:00 | 200.34 | 200.48 | 200.31 | 200.48 | 0 |
| 2025-07-22 20:40:00+00:00 | 200.74 | 200.74 | 200.37 | 200.37 | 0 |
| 2025-07-22 20:45:00+00:00 | 201.05 | 201.11 | 200.77 | 200.77 | 2734080 |
| 2025-07-22 20:50:00+00:00 | 201.05 | 201.08 | 201.04 | 201.08 | 294947840 |
| 2025-07-22 20:55:00+00:00 | 200.71 | 201.06 | 200.70 | 201.06 | 0 |
| 2025-07-22 21:00:00+00:00 | 200.91 | 200.91 | 200.76 | 200.76 | 0 |
| 2025-07-22 21:05:00+00:00 | 200.75 | 200.92 | 200.73 | 200.92 | 0 |
| 2025-07-22 21:10:00+00:00 | 200.75 | 200.81 | 200.75 | 200.75 | 0 |
| 2025-07-22 21:15:00+00:00 | 200.98 | 200.98 | 200.77 | 200.77 | 1565696 |
| 2025-07-22 21:20:00+00:00 | 200.94 | 201.00 | 200.94 | 201.00 | 0 |
| 2025-07-22 21:25:00+00:00 | 200.90 | 200.90 | 200.79 | 200.83 | 291970048 |
| 2025-07-22 21:30:00+00:00 | 200.37 | 200.86 | 200.37 | 200.86 | 0 |
| 2025-07-22 21:35:00+00:00 | 200.18 | 200.35 | 200.18 | 200.33 | 0 |
| 2025-07-22 21:40:00+00:00 | 200.14 | 200.18 | 200.14 | 200.18 | 0 |
| 2025-07-22 21:45:00+00:00 | 200.52 | 200.52 | 200.15 | 200.15 | 0 |
| 2025-07-22 21:50:00+00:00 | 200.69 | 200.69 | 200.56 | 200.56 | 296188928 |
| 2025-07-22 21:55:00+00:00 | 201.22 | 201.22 | 200.73 | 200.73 | 37356544 |
| 2025-07-22 22:00:00+00:00 | 201.85 | 201.85 | 201.21 | 201.21 | 11567104 |
| 2025-07-22 22:05:00+00:00 | 202.23 | 202.25 | 201.88 | 201.88 | 27613184 |
| 2025-07-22 22:10:00+00:00 | 202.10 | 202.27 | 202.10 | 202.27 | 4783104 |
| 2025-07-22 22:15:00+00:00 | 201.85 | 202.09 | 201.85 | 202.09 | 0 |
| 2025-07-22 22:20:00+00:00 | 202.17 | 202.17 | 201.85 | 201.85 | 4435968 |
| 2025-07-22 22:25:00+00:00 | 202.17 | 202.30 | 202.17 | 202.29 | 3256320 |
| 2025-07-22 22:30:00+00:00 | 202.06 | 202.17 | 202.06 | 202.17 | 0 |
| 2025-07-22 22:35:00+00:00 | 202.74 | 202.74 | 202.16 | 202.16 | 18675712 |
| 2025-07-22 22:40:00+00:00 | 202.60 | 202.84 | 202.59 | 202.84 | 5744640 |
| 2025-07-22 22:45:00+00:00 | 202.60 | 202.65 | 202.60 | 202.62 | 0 |
| 2025-07-22 22:50:00+00:00 | 202.57 | 202.60 | 202.56 | 202.60 | 0 |
| 2025-07-22 22:55:00+00:00 | 202.15 | 202.51 | 202.14 | 202.51 | 0 |
| 2025-07-22 23:00:00+00:00 | 202.40 | 202.40 | 202.07 | 202.17 | 0 |
| 2025-07-22 23:05:00+00:00 | 202.73 | 202.73 | 202.45 | 202.45 | 2188288 |
| 2025-07-22 23:10:00+00:00 | 203.20 | 203.20 | 202.86 | 202.86 | 2299904 |
| 2025-07-22 23:15:00+00:00 | 203.37 | 203.40 | 203.24 | 203.24 | 33987584 |
| 2025-07-22 23:20:00+00:00 | 203.63 | 203.63 | 203.40 | 203.40 | 15882240 |
| 2025-07-22 23:25:00+00:00 | 204.07 | 204.07 | 203.79 | 203.79 | 41411584 |
| 2025-07-22 23:30:00+00:00 | 204.05 | 204.15 | 204.05 | 204.15 | 15600640 |
| 2025-07-22 23:35:00+00:00 | 204.48 | 204.48 | 204.08 | 204.08 | 30991360 |
| 2025-07-22 23:40:00+00:00 | 205.07 | 205.07 | 204.70 | 204.78 | 70656000 |
| 2025-07-22 23:45:00+00:00 | 204.85 | 205.60 | 204.85 | 205.10 | 73621504 |
| 2025-07-22 23:50:00+00:00 | 205.56 | 205.58 | 204.85 | 204.85 | 41867264 |
| 2025-07-22 23:55:00+00:00 | 205.57 | 205.80 | 205.57 | 205.80 | 32021504 |
| 2025-07-23 00:00:00+00:00 | 205.12 | 205.71 | 205.12 | 205.68 | 0 |
| 2025-07-23 00:05:00+00:00 | 205.15 | 205.20 | 205.10 | 205.10 | 9877504 |
| 2025-07-23 00:10:00+00:00 | 204.71 | 205.03 | 204.71 | 205.03 | 0 |
| 2025-07-23 00:15:00+00:00 | 204.78 | 204.78 | 204.53 | 204.70 | 415744 |
| 2025-07-23 00:20:00+00:00 | 204.64 | 204.68 | 204.60 | 204.68 | 0 |
| 2025-07-23 00:25:00+00:00 | 204.53 | 204.95 | 204.53 | 204.88 | 1360896 |
| 2025-07-23 00:30:00+00:00 | 204.05 | 204.42 | 203.83 | 204.42 | 0 |
| 2025-07-23 00:35:00+00:00 | 204.69 | 204.79 | 204.33 | 204.33 | 0 |
| 2025-07-23 00:40:00+00:00 | 204.53 | 204.60 | 204.51 | 204.51 | 290088960 |
| 2025-07-23 00:45:00+00:00 | 204.97 | 204.97 | 204.72 | 204.72 | 0 |
| 2025-07-23 00:50:00+00:00 | 204.64 | 204.97 | 204.64 | 204.97 | 294768640 |
| 2025-07-23 00:55:00+00:00 | 204.38 | 204.40 | 204.32 | 204.32 | 0 |
| 2025-07-23 01:00:00+00:00 | 203.66 | 204.36 | 203.66 | 204.36 | 0 |
| 2025-07-23 01:05:00+00:00 | 203.21 | 203.61 | 203.21 | 203.61 | 0 |
| 2025-07-23 01:10:00+00:00 | 203.10 | 203.17 | 203.10 | 203.17 | 0 |
| 2025-07-23 01:15:00+00:00 | 203.33 | 203.33 | 203.07 | 203.07 | 0 |
| 2025-07-23 01:20:00+00:00 | 203.51 | 203.52 | 203.34 | 203.34 | 0 |
| 2025-07-23 01:25:00+00:00 | 203.62 | 203.64 | 203.62 | 203.64 | 0 |
| 2025-07-23 01:30:00+00:00 | 204.03 | 204.03 | 203.42 | 203.50 | 0 |
| 2025-07-23 01:35:00+00:00 | 204.06 | 204.06 | 204.06 | 204.06 | 0 |
| 2025-07-23 01:40:00+00:00 | 203.96 | 204.06 | 203.96 | 204.06 | 0 |
| 2025-07-23 01:45:00+00:00 | 203.78 | 203.98 | 203.78 | 203.96 | 0 |
| 2025-07-23 01:50:00+00:00 | 203.33 | 203.71 | 203.33 | 203.71 | 0 |
| 2025-07-23 01:55:00+00:00 | 203.02 | 203.11 | 203.01 | 203.11 | 0 |
| 2025-07-23 02:00:00+00:00 | 203.05 | 203.11 | 203.03 | 203.03 | 0 |
| 2025-07-23 02:05:00+00:00 | 203.02 | 203.02 | 202.87 | 202.88 | 0 |
| 2025-07-23 02:10:00+00:00 | 203.04 | 203.18 | 203.04 | 203.17 | 0 |
| 2025-07-23 02:15:00+00:00 | 202.63 | 203.02 | 202.63 | 203.02 | 0 |
| 2025-07-23 02:20:00+00:00 | 202.72 | 202.72 | 202.64 | 202.64 | 0 |
| 2025-07-23 02:25:00+00:00 | 202.88 | 202.88 | 202.68 | 202.68 | 0 |
| 2025-07-23 02:30:00+00:00 | 203.11 | 203.13 | 202.89 | 202.89 | 0 |
| 2025-07-23 02:35:00+00:00 | 202.60 | 203.06 | 202.60 | 203.06 | 0 |
| 2025-07-23 02:40:00+00:00 | 202.13 | 202.42 | 202.13 | 202.42 | 0 |
| 2025-07-23 02:45:00+00:00 | 201.85 | 202.02 | 201.85 | 202.02 | 0 |
| 2025-07-23 02:50:00+00:00 | 202.17 | 202.17 | 201.89 | 201.89 | 0 |
| 2025-07-23 02:55:00+00:00 | 202.34 | 202.34 | 202.22 | 202.22 | 0 |
| 2025-07-23 03:00:00+00:00 | 202.12 | 202.36 | 202.12 | 202.34 | 0 |
| 2025-07-23 03:05:00+00:00 | 202.18 | 202.18 | 202.14 | 202.14 | 0 |
| 2025-07-23 03:10:00+00:00 | 202.48 | 202.48 | 202.32 | 202.32 | 240912384 |
| 2025-07-23 03:15:00+00:00 | 202.62 | 202.62 | 202.45 | 202.45 | 0 |
| 2025-07-23 03:20:00+00:00 | 202.31 | 202.57 | 202.31 | 202.57 | 0 |
| 2025-07-23 03:25:00+00:00 | 201.90 | 202.12 | 201.90 | 202.12 | 0 |
| 2025-07-23 03:30:00+00:00 | 201.95 | 201.96 | 201.93 | 201.93 | 0 |
| 2025-07-23 03:35:00+00:00 | 202.09 | 202.09 | 201.91 | 201.91 | 0 |
| 2025-07-23 03:40:00+00:00 | 202.32 | 202.37 | 202.15 | 202.15 | 0 |
| 2025-07-23 03:45:00+00:00 | 201.43 | 202.30 | 201.43 | 202.30 | 165289984 |
| 2025-07-23 03:50:00+00:00 | 201.45 | 201.47 | 201.41 | 201.44 | 0 |
| 2025-07-23 03:55:00+00:00 | 201.41 | 201.41 | 201.34 | 201.41 | 0 |
| 2025-07-23 04:00:00+00:00 | 201.37 | 201.46 | 201.37 | 201.42 | 0 |
| 2025-07-23 04:05:00+00:00 | 201.54 | 201.55 | 201.43 | 201.43 | 225370112 |
| 2025-07-23 04:10:00+00:00 | 201.78 | 201.78 | 201.50 | 201.50 | 0 |
| 2025-07-23 04:15:00+00:00 | 201.61 | 201.85 | 201.61 | 201.78 | 0 |
| 2025-07-23 04:20:00+00:00 | 202.01 | 202.02 | 201.65 | 201.65 | 0 |
| 2025-07-23 04:25:00+00:00 | 202.22 | 202.22 | 202.03 | 202.03 | 0 |
| 2025-07-23 04:30:00+00:00 | 201.99 | 202.20 | 201.99 | 202.20 | 0 |
| 2025-07-23 04:35:00+00:00 | 202.04 | 202.04 | 202.00 | 202.00 | 0 |
| 2025-07-23 04:40:00+00:00 | 201.97 | 202.07 | 201.97 | 202.07 | 190575616 |
| 2025-07-23 04:45:00+00:00 | 201.55 | 201.98 | 201.55 | 201.98 | 0 |
| 2025-07-23 04:50:00+00:00 | 201.34 | 201.49 | 201.33 | 201.48 | 0 |
| 2025-07-23 04:55:00+00:00 | 201.49 | 201.49 | 201.29 | 201.29 | 0 |
| 2025-07-23 05:00:00+00:00 | 201.40 | 201.66 | 201.40 | 201.49 | 0 |
| 2025-07-23 05:05:00+00:00 | 201.20 | 201.34 | 201.06 | 201.34 | 0 |
| 2025-07-23 05:10:00+00:00 | 201.40 | 201.40 | 201.38 | 201.38 | 0 |
| 2025-07-23 05:15:00+00:00 | 201.62 | 201.62 | 201.41 | 201.41 | 0 |
| 2025-07-23 05:20:00+00:00 | 201.34 | 201.56 | 201.34 | 201.56 | 0 |
| 2025-07-23 05:25:00+00:00 | 201.23 | 201.36 | 201.23 | 201.36 | 0 |
| 2025-07-23 05:30:00+00:00 | 201.31 | 201.31 | 201.22 | 201.23 | 0 |
| 2025-07-23 05:35:00+00:00 | 201.61 | 201.74 | 201.33 | 201.33 | 0 |
| 2025-07-23 05:40:00+00:00 | 201.37 | 201.51 | 201.37 | 201.51 | 0 |
| 2025-07-23 05:45:00+00:00 | 201.46 | 201.46 | 201.28 | 201.38 | 0 |
| 2025-07-23 05:50:00+00:00 | 201.54 | 201.54 | 201.49 | 201.49 | 0 |
| 2025-07-23 05:55:00+00:00 | 201.66 | 201.67 | 201.53 | 201.53 | 0 |
| 2025-07-23 06:00:00+00:00 | 201.61 | 201.69 | 201.61 | 201.67 | 0 |
| 2025-07-23 06:05:00+00:00 | 201.58 | 201.61 | 201.58 | 201.61 | 0 |
| 2025-07-23 06:10:00+00:00 | 201.56 | 201.56 | 201.53 | 201.56 | 0 |
| 2025-07-23 06:15:00+00:00 | 201.44 | 201.88 | 201.44 | 201.64 | 0 |
| 2025-07-23 06:20:00+00:00 | 201.09 | 201.38 | 201.09 | 201.38 | 0 |
| 2025-07-23 06:25:00+00:00 | 200.99 | 200.99 | 200.68 | 200.68 | 0 |
| 2025-07-23 06:30:00+00:00 | 200.66 | 200.97 | 200.66 | 200.97 | 0 |
| 2025-07-23 06:35:00+00:00 | 200.09 | 200.60 | 200.09 | 200.60 | 0 |
| 2025-07-23 06:40:00+00:00 | 200.15 | 200.25 | 200.15 | 200.25 | 0 |
| 2025-07-23 06:45:00+00:00 | 200.25 | 200.25 | 200.21 | 200.21 | 0 |
| 2025-07-23 06:50:00+00:00 | 200.64 | 200.64 | 200.47 | 200.47 | 0 |
| 2025-07-23 06:55:00+00:00 | 200.64 | 200.65 | 200.59 | 200.65 | 0 |
| 2025-07-23 07:00:00+00:00 | 200.64 | 200.65 | 200.64 | 200.65 | 0 |
| 2025-07-23 07:05:00+00:00 | 200.57 | 200.67 | 200.57 | 200.67 | 0 |
| 2025-07-23 07:10:00+00:00 | 200.44 | 200.46 | 200.34 | 200.46 | 0 |
| 2025-07-23 07:15:00+00:00 | 200.79 | 200.79 | 200.44 | 200.44 | 0 |
| 2025-07-23 07:20:00+00:00 | 200.87 | 200.95 | 200.81 | 200.81 | 0 |
| 2025-07-23 07:25:00+00:00 | 200.97 | 200.97 | 200.87 | 200.87 | 0 |
| 2025-07-23 07:30:00+00:00 | 200.97 | 201.00 | 200.95 | 200.95 | 0 |
| 2025-07-23 07:35:00+00:00 | 200.49 | 200.92 | 200.49 | 200.92 | 0 |
| 2025-07-23 07:40:00+00:00 | 199.72 | 199.89 | 199.69 | 199.89 | 0 |
| 2025-07-23 07:45:00+00:00 | 199.50 | 199.71 | 199.50 | 199.68 | 213906432 |
| 2025-07-23 07:50:00+00:00 | 199.46 | 199.52 | 199.44 | 199.46 | 9272320 |
| 2025-07-23 07:55:00+00:00 | 199.51 | 199.51 | 199.35 | 199.35 | 0 |
| 2025-07-23 08:00:00+00:00 | 199.42 | 199.52 | 199.42 | 199.50 | 0 |
| 2025-07-23 08:05:00+00:00 | 199.26 | 199.32 | 199.11 | 199.32 | 0 |
| 2025-07-23 08:10:00+00:00 | 199.68 | 199.68 | 199.57 | 199.57 | 0 |
| 2025-07-23 08:15:00+00:00 | 199.46 | 199.71 | 199.46 | 199.69 | 0 |
| 2025-07-23 08:20:00+00:00 | 199.32 | 199.48 | 199.32 | 199.48 | 0 |
| 2025-07-23 08:25:00+00:00 | 199.18 | 199.24 | 199.11 | 199.24 | 0 |
| 2025-07-23 08:30:00+00:00 | 199.44 | 199.47 | 199.21 | 199.21 | 0 |
| 2025-07-23 08:35:00+00:00 | 199.18 | 199.44 | 199.17 | 199.44 | 0 |
| 2025-07-23 08:40:00+00:00 | 199.13 | 199.13 | 199.03 | 199.07 | 0 |
| 2025-07-23 08:45:00+00:00 | 199.30 | 199.30 | 199.08 | 199.08 | 0 |
| 2025-07-23 08:50:00+00:00 | 199.09 | 199.28 | 199.03 | 199.28 | 0 |
| 2025-07-23 08:55:00+00:00 | 199.57 | 199.57 | 199.21 | 199.21 | 272384 |
| 2025-07-23 09:00:00+00:00 | 199.99 | 199.99 | 199.57 | 199.57 | 0 |
| 2025-07-23 09:05:00+00:00 | 199.69 | 199.97 | 199.69 | 199.97 | 0 |
| 2025-07-23 09:10:00+00:00 | 199.51 | 199.56 | 199.51 | 199.55 | 0 |
| 2025-07-23 09:15:00+00:00 | 199.19 | 199.47 | 199.19 | 199.47 | 0 |
| 2025-07-23 09:20:00+00:00 | 198.98 | 199.15 | 198.98 | 199.15 | 0 |
| 2025-07-23 09:25:00+00:00 | 198.52 | 198.83 | 198.52 | 198.83 | 0 |
| 2025-07-23 09:30:00+00:00 | 198.19 | 198.52 | 198.16 | 198.52 | 10397696 |
| 2025-07-23 09:35:00+00:00 | 198.46 | 198.52 | 198.21 | 198.21 | 0 |
| 2025-07-23 09:40:00+00:00 | 198.26 | 198.39 | 198.26 | 198.38 | 0 |
| 2025-07-23 09:45:00+00:00 | 198.14 | 198.27 | 198.10 | 198.27 | 0 |
| 2025-07-23 09:50:00+00:00 | 198.04 | 198.07 | 198.03 | 198.03 | 0 |
| 2025-07-23 09:55:00+00:00 | 198.06 | 198.12 | 198.06 | 198.06 | 0 |
| 2025-07-23 10:00:00+00:00 | 197.82 | 198.04 | 197.82 | 198.04 | 0 |
| 2025-07-23 10:05:00+00:00 | 197.53 | 197.64 | 197.52 | 197.52 | 1126400 |
| 2025-07-23 10:10:00+00:00 | 196.66 | 197.29 | 196.65 | 197.29 | 43216896 |
| 2025-07-23 10:15:00+00:00 | 196.46 | 196.63 | 196.45 | 196.63 | 37567488 |
| 2025-07-23 10:20:00+00:00 | 196.69 | 196.72 | 196.47 | 196.47 | 23165952 |
| 2025-07-23 10:25:00+00:00 | 197.18 | 197.18 | 197.05 | 197.05 | 21691392 |
| 2025-07-23 10:30:00+00:00 | 197.15 | 197.15 | 197.12 | 197.15 | 24576 |
| 2025-07-23 10:35:00+00:00 | 197.23 | 197.23 | 197.11 | 197.14 | 328704 |
| 2025-07-23 10:40:00+00:00 | 197.59 | 197.59 | 197.45 | 197.45 | 576512 |
| 2025-07-23 10:45:00+00:00 | 198.01 | 198.01 | 197.58 | 197.58 | 95232 |
| 2025-07-23 10:50:00+00:00 | 197.94 | 198.01 | 197.94 | 198.01 | 0 |
| 2025-07-23 10:55:00+00:00 | 198.06 | 198.06 | 197.88 | 197.88 | 0 |
| 2025-07-23 11:00:00+00:00 | 197.93 | 198.06 | 197.93 | 198.06 | 0 |
| 2025-07-23 11:05:00+00:00 | 197.89 | 197.99 | 197.89 | 197.95 | 0 |
| 2025-07-23 11:10:00+00:00 | 197.53 | 197.65 | 197.53 | 197.62 | 200783872 |
| 2025-07-23 11:15:00+00:00 | 197.41 | 197.42 | 197.24 | 197.42 | 0 |
| 2025-07-23 11:20:00+00:00 | 197.66 | 197.66 | 197.42 | 197.42 | 219599872 |
| 2025-07-23 11:25:00+00:00 | 198.20 | 198.24 | 198.16 | 198.17 | 13193216 |
| 2025-07-23 11:30:00+00:00 | 197.93 | 198.18 | 197.93 | 198.18 | 0 |
| 2025-07-23 11:35:00+00:00 | 197.71 | 197.91 | 197.71 | 197.91 | 0 |
| 2025-07-23 11:40:00+00:00 | 197.67 | 197.68 | 197.67 | 197.67 | 0 |
| 2025-07-23 11:45:00+00:00 | 197.38 | 197.67 | 197.38 | 197.67 | 0 |
| 2025-07-23 11:50:00+00:00 | 197.35 | 197.37 | 197.21 | 197.37 | 0 |
| 2025-07-23 11:55:00+00:00 | 197.57 | 197.57 | 197.48 | 197.48 | 0 |
| 2025-07-23 12:00:00+00:00 | 197.31 | 197.56 | 197.31 | 197.56 | 0 |
| 2025-07-23 12:05:00+00:00 | 197.16 | 197.29 | 197.16 | 197.29 | 0 |
| 2025-07-23 12:10:00+00:00 | 197.13 | 197.13 | 196.93 | 196.93 | 0 |
| 2025-07-23 12:15:00+00:00 | 197.13 | 197.58 | 197.13 | 197.58 | 0 |
| 2025-07-23 12:20:00+00:00 | 196.96 | 197.12 | 196.96 | 197.12 | 0 |
| 2025-07-23 12:25:00+00:00 | 196.94 | 196.94 | 196.80 | 196.85 | 0 |
| 2025-07-23 12:30:00+00:00 | 197.08 | 197.08 | 196.91 | 196.91 | 0 |
| 2025-07-23 12:35:00+00:00 | 196.81 | 197.02 | 196.81 | 197.01 | 0 |
| 2025-07-23 12:40:00+00:00 | 195.69 | 196.40 | 195.69 | 196.40 | 18313216 |
| 2025-07-23 12:45:00+00:00 | 195.94 | 195.94 | 195.52 | 195.70 | 5859328 |
| 2025-07-23 12:50:00+00:00 | 195.74 | 195.98 | 195.69 | 195.98 | 0 |
| 2025-07-23 12:55:00+00:00 | 194.23 | 195.41 | 194.02 | 195.41 | 3261440 |
| 2025-07-23 13:00:00+00:00 | 194.57 | 194.57 | 194.16 | 194.16 | 0 |
| 2025-07-23 13:05:00+00:00 | 194.54 | 194.57 | 194.53 | 194.57 | 0 |
| 2025-07-23 13:10:00+00:00 | 194.14 | 194.49 | 194.07 | 194.49 | 220664832 |
| 2025-07-23 13:15:00+00:00 | 193.45 | 193.96 | 193.45 | 193.96 | 13658112 |
| 2025-07-23 13:20:00+00:00 | 193.22 | 193.50 | 193.19 | 193.50 | 47255552 |
| 2025-07-23 13:25:00+00:00 | 193.49 | 193.49 | 193.07 | 193.09 | 25829376 |
| 2025-07-23 13:30:00+00:00 | 193.72 | 194.12 | 193.56 | 193.56 | 0 |
| 2025-07-23 13:35:00+00:00 | 193.35 | 193.68 | 193.33 | 193.68 | 0 |
| 2025-07-23 13:40:00+00:00 | 191.22 | 192.71 | 191.22 | 192.71 | 271551488 |
| 2025-07-23 13:45:00+00:00 | 189.29 | 189.87 | 189.29 | 189.87 | 223908864 |
| 2025-07-23 13:50:00+00:00 | 189.08 | 189.13 | 188.50 | 189.13 | 130016256 |
| 2025-07-23 13:55:00+00:00 | 189.78 | 189.96 | 189.78 | 189.85 | 0 |
| 2025-07-23 14:00:00+00:00 | 190.47 | 190.47 | 189.42 | 189.76 | 185294848 |
| 2025-07-23 14:05:00+00:00 | 191.21 | 191.41 | 190.52 | 190.52 | 0 |
| 2025-07-23 14:10:00+00:00 | 190.44 | 191.21 | 190.44 | 191.21 | 0 |
| 2025-07-23 14:15:00+00:00 | 191.09 | 191.09 | 190.54 | 190.54 | 0 |
| 2025-07-23 14:20:00+00:00 | 191.71 | 191.72 | 191.71 | 191.72 | 37134336 |
| 2025-07-23 14:25:00+00:00 | 192.09 | 192.09 | 191.79 | 191.79 | 30539776 |
| 2025-07-23 14:30:00+00:00 | 191.82 | 192.17 | 191.82 | 192.11 | 17732608 |
| 2025-07-23 14:35:00+00:00 | 191.08 | 191.74 | 191.08 | 191.74 | 15193088 |
| 2025-07-23 14:40:00+00:00 | 190.85 | 190.85 | 190.18 | 190.18 | 37856256 |
| 2025-07-23 14:45:00+00:00 | 190.54 | 190.89 | 190.54 | 190.74 | 27611136 |
| 2025-07-23 14:50:00+00:00 | 190.68 | 190.68 | 190.49 | 190.50 | 11909120 |
| 2025-07-23 14:55:00+00:00 | 191.21 | 191.21 | 190.97 | 190.97 | 0 |
| 2025-07-23 15:00:00+00:00 | 191.63 | 191.64 | 191.30 | 191.30 | 0 |
| 2025-07-23 15:05:00+00:00 | 191.21 | 191.58 | 191.21 | 191.55 | 0 |
| 2025-07-23 15:10:00+00:00 | 190.37 | 190.73 | 190.37 | 190.73 | 0 |
| 2025-07-23 15:15:00+00:00 | 190.35 | 190.35 | 190.18 | 190.35 | 0 |
| 2025-07-23 15:20:00+00:00 | 190.94 | 190.99 | 190.48 | 190.48 | 0 |
| 2025-07-23 15:25:00+00:00 | 190.76 | 190.85 | 190.72 | 190.72 | 0 |
| 2025-07-23 15:30:00+00:00 | 191.19 | 191.19 | 190.78 | 190.78 | 0 |
| 2025-07-23 15:35:00+00:00 | 191.25 | 191.25 | 191.10 | 191.10 | 0 |
| 2025-07-23 15:40:00+00:00 | 191.61 | 191.61 | 191.47 | 191.47 | 0 |
| 2025-07-23 15:45:00+00:00 | 191.75 | 191.82 | 191.63 | 191.63 | 0 |
| 2025-07-23 15:50:00+00:00 | 191.43 | 191.69 | 191.43 | 191.69 | 0 |
| 2025-07-23 15:55:00+00:00 | 192.13 | 192.17 | 191.51 | 191.51 | 262657024 |
| 2025-07-23 16:00:00+00:00 | 192.30 | 192.33 | 192.30 | 192.33 | 0 |
| 2025-07-23 16:05:00+00:00 | 192.59 | 192.59 | 192.33 | 192.33 | 0 |
| 2025-07-23 16:10:00+00:00 | 191.60 | 192.58 | 191.60 | 192.58 | 223426560 |
| 2025-07-23 16:15:00+00:00 | 191.03 | 191.53 | 191.03 | 191.53 | 0 |
| 2025-07-23 16:20:00+00:00 | 191.14 | 191.18 | 191.01 | 191.06 | 0 |
| 2025-07-23 16:25:00+00:00 | 190.78 | 190.98 | 190.71 | 190.95 | 0 |
| 2025-07-23 16:30:00+00:00 | 190.66 | 190.91 | 190.66 | 190.82 | 0 |
| 2025-07-23 16:35:00+00:00 | 190.01 | 190.58 | 190.01 | 190.58 | 10653696 |
| 2025-07-23 16:40:00+00:00 | 189.97 | 189.97 | 189.85 | 189.89 | 236899328 |
| 2025-07-23 16:45:00+00:00 | 189.42 | 190.04 | 189.42 | 190.00 | 25311232 |
| 2025-07-23 16:50:00+00:00 | 189.61 | 189.61 | 189.54 | 189.54 | 19132416 |
| 2025-07-23 16:55:00+00:00 | 188.99 | 189.86 | 188.99 | 189.86 | 30068736 |
| 2025-07-23 17:00:00+00:00 | 188.96 | 188.96 | 188.71 | 188.95 | 0 |
| 2025-07-23 17:05:00+00:00 | 188.07 | 188.98 | 188.07 | 188.98 | 38111232 |
| 2025-07-23 17:10:00+00:00 | 187.49 | 187.55 | 187.13 | 187.13 | 51993600 |
| 2025-07-23 17:15:00+00:00 | 187.48 | 187.57 | 187.39 | 187.57 | 12516352 |
| 2025-07-23 17:20:00+00:00 | 186.47 | 187.25 | 186.47 | 187.25 | 33222656 |
| 2025-07-23 17:25:00+00:00 | 187.80 | 188.14 | 187.80 | 188.14 | 0 |
| 2025-07-23 17:30:00+00:00 | 187.49 | 187.71 | 187.32 | 187.71 | 2088960 |
| 2025-07-23 17:35:00+00:00 | 187.91 | 187.91 | 187.57 | 187.58 | 22499328 |
| 2025-07-23 17:40:00+00:00 | 188.36 | 188.38 | 188.06 | 188.06 | 10727424 |
| 2025-07-23 17:45:00+00:00 | 188.59 | 188.59 | 188.23 | 188.38 | 251682816 |
| 2025-07-23 17:50:00+00:00 | 188.62 | 188.65 | 188.62 | 188.65 | 11929600 |
| 2025-07-23 17:55:00+00:00 | 188.84 | 188.84 | 188.67 | 188.67 | 0 |
| 2025-07-23 18:00:00+00:00 | 188.69 | 188.83 | 188.69 | 188.83 | 0 |
| 2025-07-23 18:05:00+00:00 | 189.37 | 189.40 | 188.99 | 188.99 | 46966784 |
| 2025-07-23 18:10:00+00:00 | 189.43 | 189.53 | 189.43 | 189.51 | 256020480 |
| 2025-07-23 18:15:00+00:00 | 189.21 | 189.46 | 189.21 | 189.46 | 0 |
| 2025-07-23 18:20:00+00:00 | 189.31 | 189.31 | 189.19 | 189.19 | 0 |
| 2025-07-23 18:25:00+00:00 | 189.60 | 189.60 | 189.41 | 189.41 | 1961984 |
| 2025-07-23 18:30:00+00:00 | 189.53 | 189.55 | 189.35 | 189.55 | 0 |
| 2025-07-23 18:35:00+00:00 | 189.69 | 189.69 | 189.61 | 189.61 | 0 |
| 2025-07-23 18:40:00+00:00 | 189.98 | 190.01 | 189.79 | 189.79 | 0 |
| 2025-07-23 18:45:00+00:00 | 189.97 | 189.97 | 189.74 | 189.84 | 0 |
| 2025-07-23 18:50:00+00:00 | 189.76 | 189.98 | 189.76 | 189.98 | 0 |
| 2025-07-23 18:55:00+00:00 | 190.16 | 190.16 | 189.85 | 189.85 | 196084736 |
| 2025-07-23 19:00:00+00:00 | 190.18 | 190.18 | 190.13 | 190.16 | 0 |
| 2025-07-23 19:05:00+00:00 | 190.17 | 190.19 | 190.15 | 190.19 | 830464 |
| 2025-07-23 19:10:00+00:00 | 189.85 | 189.89 | 189.85 | 189.89 | 0 |
| 2025-07-23 19:15:00+00:00 | 189.44 | 189.74 | 189.33 | 189.74 | 0 |
| 2025-07-23 19:20:00+00:00 | 189.41 | 189.58 | 189.36 | 189.40 | 5618688 |
| 2025-07-23 19:25:00+00:00 | 189.07 | 189.24 | 189.07 | 189.24 | 0 |
| 2025-07-23 19:30:00+00:00 | 188.64 | 188.88 | 188.64 | 188.88 | 0 |
| 2025-07-23 19:35:00+00:00 | 188.73 | 188.77 | 188.64 | 188.64 | 0 |
| 2025-07-23 19:40:00+00:00 | 188.60 | 188.73 | 188.53 | 188.73 | 0 |
| 2025-07-23 19:45:00+00:00 | 189.19 | 189.19 | 188.61 | 188.61 | 0 |
| 2025-07-23 19:50:00+00:00 | 189.65 | 189.65 | 189.29 | 189.33 | 3417088 |
| 2025-07-23 19:55:00+00:00 | 189.49 | 189.63 | 189.49 | 189.56 | 0 |
| 2025-07-23 20:00:00+00:00 | 189.42 | 189.42 | 188.76 | 189.19 | 0 |
| 2025-07-23 20:05:00+00:00 | 189.02 | 189.50 | 189.02 | 189.50 | 0 |
| 2025-07-23 20:10:00+00:00 | 188.69 | 188.78 | 188.66 | 188.71 | 5799936 |
| 2025-07-23 20:15:00+00:00 | 188.26 | 188.71 | 188.26 | 188.71 | 7646208 |
| 2025-07-23 20:20:00+00:00 | 188.01 | 188.23 | 187.96 | 188.23 | 21472256 |
| 2025-07-23 20:25:00+00:00 | 186.96 | 188.16 | 186.91 | 188.16 | 0 |
| 2025-07-23 20:30:00+00:00 | 186.70 | 186.99 | 186.70 | 186.99 | 31069184 |
| 2025-07-23 20:35:00+00:00 | 185.54 | 185.76 | 185.44 | 185.76 | 364297216 |
| 2025-07-23 20:40:00+00:00 | 185.69 | 185.69 | 185.42 | 185.47 | 86166528 |
| 2025-07-23 20:45:00+00:00 | 186.05 | 186.43 | 185.79 | 185.79 | 44812288 |
| 2025-07-23 20:50:00+00:00 | 186.24 | 186.24 | 185.93 | 186.05 | 42556416 |
| 2025-07-23 20:55:00+00:00 | 186.94 | 186.94 | 186.71 | 186.71 | 60607488 |
| 2025-07-23 21:00:00+00:00 | 187.25 | 187.25 | 186.95 | 186.95 | 13178880 |
| 2025-07-23 21:05:00+00:00 | 187.38 | 187.46 | 187.31 | 187.31 | 22751232 |
| 2025-07-23 21:10:00+00:00 | 186.98 | 187.30 | 186.98 | 187.30 | 19956736 |
| 2025-07-23 21:15:00+00:00 | 186.91 | 187.28 | 186.91 | 187.08 | 32549888 |
| 2025-07-23 21:20:00+00:00 | 186.03 | 186.62 | 186.03 | 186.62 | 33837056 |
| 2025-07-23 21:25:00+00:00 | 184.49 | 185.49 | 184.36 | 185.47 | 47511552 |
| 2025-07-23 21:30:00+00:00 | 186.20 | 186.20 | 185.44 | 185.44 | 62330880 |
| 2025-07-23 21:35:00+00:00 | 185.79 | 186.21 | 185.45 | 186.21 | 23490560 |
| 2025-07-23 21:40:00+00:00 | 187.04 | 187.05 | 186.21 | 186.21 | 76673024 |
| 2025-07-23 21:45:00+00:00 | 187.95 | 187.95 | 187.04 | 187.04 | 40522752 |
| 2025-07-23 21:50:00+00:00 | 187.97 | 188.02 | 187.92 | 187.92 | 10804224 |
| 2025-07-23 21:55:00+00:00 | 187.96 | 188.07 | 187.96 | 188.07 | 0 |
| 2025-07-23 22:00:00+00:00 | 187.20 | 187.98 | 187.20 | 187.98 | 0 |
| 2025-07-23 22:05:00+00:00 | 187.63 | 187.63 | 187.29 | 187.32 | 0 |
| 2025-07-23 22:10:00+00:00 | 188.33 | 188.33 | 188.17 | 188.17 | 0 |
| 2025-07-23 22:15:00+00:00 | 188.36 | 188.56 | 188.36 | 188.36 | 265815040 |
| 2025-07-23 22:20:00+00:00 | 188.80 | 188.80 | 188.40 | 188.40 | 17960960 |
| 2025-07-23 22:25:00+00:00 | 189.06 | 189.08 | 188.89 | 188.89 | 13989888 |
| 2025-07-23 22:30:00+00:00 | 189.27 | 189.32 | 189.17 | 189.17 | 20724736 |
| 2025-07-23 22:35:00+00:00 | 189.24 | 189.34 | 189.24 | 189.25 | 525312 |
| 2025-07-23 22:40:00+00:00 | 189.27 | 189.27 | 189.20 | 189.20 | 0 |
| 2025-07-23 22:45:00+00:00 | 189.45 | 189.45 | 189.44 | 189.44 | 3339264 |
| 2025-07-23 22:50:00+00:00 | 189.59 | 189.66 | 189.59 | 189.64 | 10444800 |
| 2025-07-23 22:55:00+00:00 | 189.17 | 189.40 | 189.17 | 189.40 | 0 |
| 2025-07-23 23:00:00+00:00 | 189.34 | 189.34 | 189.11 | 189.11 | 0 |
| 2025-07-23 23:05:00+00:00 | 189.69 | 189.69 | 189.39 | 189.39 | 0 |
| 2025-07-23 23:10:00+00:00 | 189.95 | 189.95 | 189.82 | 189.82 | 240874496 |
| 2025-07-23 23:15:00+00:00 | 189.90 | 190.02 | 189.90 | 189.97 | 0 |
| 2025-07-23 23:20:00+00:00 | 189.79 | 189.89 | 189.79 | 189.89 | 0 |
| 2025-07-23 23:25:00+00:00 | 189.65 | 189.68 | 189.62 | 189.68 | 0 |
| 2025-07-23 23:30:00+00:00 | 189.60 | 189.66 | 189.60 | 189.64 | 0 |
| 2025-07-23 23:35:00+00:00 | 189.74 | 189.74 | 189.56 | 189.56 | 0 |
| 2025-07-23 23:40:00+00:00 | 189.68 | 189.73 | 189.67 | 189.71 | 0 |
| 2025-07-23 23:45:00+00:00 | 189.59 | 189.72 | 189.59 | 189.68 | 0 |
| 2025-07-23 23:50:00+00:00 | 189.43 | 189.58 | 189.42 | 189.58 | 0 |
| 2025-07-23 23:55:00+00:00 | 189.56 | 189.56 | 189.39 | 189.39 | 0 |
| 2025-07-24 00:00:00+00:00 | 189.40 | 189.51 | 189.39 | 189.51 | 0 |
| 2025-07-24 00:05:00+00:00 | 188.83 | 189.28 | 188.73 | 189.28 | 0 |
| 2025-07-24 00:10:00+00:00 | 189.18 | 189.18 | 189.01 | 189.01 | 0 |
| 2025-07-24 00:15:00+00:00 | 189.73 | 189.73 | 189.19 | 189.19 | 0 |
| 2025-07-24 00:20:00+00:00 | 190.45 | 190.45 | 189.75 | 189.75 | 29027328 |
| 2025-07-24 00:25:00+00:00 | 190.72 | 190.79 | 190.70 | 190.75 | 7886848 |
| 2025-07-24 00:30:00+00:00 | 190.64 | 190.77 | 190.64 | 190.75 | 0 |
| 2025-07-24 00:35:00+00:00 | 190.67 | 190.68 | 190.65 | 190.66 | 0 |
| 2025-07-24 00:40:00+00:00 | 190.73 | 190.75 | 190.70 | 190.70 | 0 |
| 2025-07-24 00:45:00+00:00 | 190.59 | 190.72 | 190.59 | 190.72 | 0 |
| 2025-07-24 00:50:00+00:00 | 190.78 | 190.79 | 190.63 | 190.63 | 0 |
| 2025-07-24 00:55:00+00:00 | 190.96 | 190.96 | 190.85 | 190.85 | 0 |
| 2025-07-24 01:00:00+00:00 | 190.79 | 190.98 | 190.79 | 190.98 | 204651520 |
| 2025-07-24 01:05:00+00:00 | 190.53 | 190.79 | 190.53 | 190.79 | 0 |
| 2025-07-24 01:10:00+00:00 | 190.47 | 190.47 | 190.42 | 190.43 | 0 |
| 2025-07-24 01:15:00+00:00 | 190.51 | 190.58 | 190.49 | 190.49 | 0 |
| 2025-07-24 01:20:00+00:00 | 190.67 | 190.72 | 190.61 | 190.64 | 1871872 |
| 2025-07-24 01:25:00+00:00 | 190.40 | 190.54 | 190.36 | 190.54 | 0 |
| 2025-07-24 01:30:00+00:00 | 190.27 | 190.38 | 190.27 | 190.38 | 0 |
| 2025-07-24 01:35:00+00:00 | 190.02 | 190.24 | 189.93 | 190.24 | 0 |
| 2025-07-24 01:40:00+00:00 | 190.14 | 190.19 | 190.12 | 190.19 | 0 |
| 2025-07-24 01:45:00+00:00 | 190.36 | 190.36 | 190.15 | 190.15 | 0 |
| 2025-07-24 01:50:00+00:00 | 190.96 | 190.96 | 190.43 | 190.43 | 236768256 |
| 2025-07-24 01:55:00+00:00 | 191.28 | 191.28 | 191.05 | 191.05 | 1702912 |
| 2025-07-24 02:00:00+00:00 | 191.61 | 191.61 | 191.28 | 191.28 | 0 |
| 2025-07-24 02:05:00+00:00 | 191.51 | 191.58 | 191.51 | 191.58 | 0 |
| 2025-07-24 02:10:00+00:00 | 191.29 | 191.41 | 191.29 | 191.41 | 0 |
| 2025-07-24 02:15:00+00:00 | 190.97 | 191.29 | 190.97 | 191.29 | 0 |
| 2025-07-24 02:20:00+00:00 | 190.68 | 190.95 | 190.68 | 190.95 | 0 |
| 2025-07-24 02:25:00+00:00 | 190.62 | 190.70 | 190.62 | 190.69 | 0 |
| 2025-07-24 02:30:00+00:00 | 190.63 | 190.63 | 190.57 | 190.62 | 0 |
| 2025-07-24 02:35:00+00:00 | 190.99 | 191.00 | 190.68 | 190.68 | 0 |
| 2025-07-24 02:40:00+00:00 | 191.05 | 191.05 | 191.01 | 191.01 | 0 |
| 2025-07-24 02:45:00+00:00 | 191.61 | 191.61 | 191.10 | 191.10 | 0 |
| 2025-07-24 02:50:00+00:00 | 191.30 | 191.53 | 191.30 | 191.53 | 0 |
| 2025-07-24 02:55:00+00:00 | 191.28 | 191.31 | 191.21 | 191.21 | 0 |
| 2025-07-24 03:00:00+00:00 | 191.10 | 191.25 | 191.10 | 191.25 | 0 |
| 2025-07-24 03:05:00+00:00 | 191.14 | 191.24 | 191.14 | 191.16 | 823296 |
| 2025-07-24 03:10:00+00:00 | 191.05 | 191.06 | 190.97 | 190.97 | 0 |
| 2025-07-24 03:15:00+00:00 | 191.16 | 191.16 | 191.02 | 191.07 | 218961920 |
| 2025-07-24 03:20:00+00:00 | 191.37 | 191.37 | 191.20 | 191.21 | 0 |
| 2025-07-24 03:25:00+00:00 | 191.86 | 191.88 | 191.56 | 191.56 | 5501952 |
| 2025-07-24 03:30:00+00:00 | 191.76 | 191.86 | 191.75 | 191.86 | 0 |
| 2025-07-24 03:35:00+00:00 | 191.45 | 191.70 | 191.44 | 191.70 | 0 |
| 2025-07-24 03:40:00+00:00 | 191.44 | 191.44 | 191.35 | 191.35 | 5140480 |
| 2025-07-24 03:45:00+00:00 | 190.93 | 191.41 | 190.93 | 191.41 | 0 |
| 2025-07-24 03:50:00+00:00 | 190.85 | 190.93 | 190.85 | 190.93 | 0 |
| 2025-07-24 03:55:00+00:00 | 190.10 | 190.44 | 190.10 | 190.44 | 0 |
| 2025-07-24 04:00:00+00:00 | 189.68 | 190.12 | 189.68 | 190.12 | 0 |
| 2025-07-24 04:05:00+00:00 | 189.96 | 189.97 | 189.81 | 189.81 | 233033728 |
| 2025-07-24 04:10:00+00:00 | 189.77 | 189.89 | 189.60 | 189.89 | 3412992 |
| 2025-07-24 04:15:00+00:00 | 189.79 | 190.12 | 189.78 | 189.78 | 11404288 |
| 2025-07-24 04:20:00+00:00 | 189.47 | 189.77 | 189.47 | 189.76 | 0 |
| 2025-07-24 04:25:00+00:00 | 188.72 | 189.06 | 188.72 | 189.06 | 0 |
| 2025-07-24 04:30:00+00:00 | 188.25 | 188.70 | 188.25 | 188.70 | 13080576 |
| 2025-07-24 04:35:00+00:00 | 187.92 | 188.24 | 187.92 | 188.24 | 0 |
| 2025-07-24 04:40:00+00:00 | 187.64 | 187.81 | 187.64 | 187.81 | 244913152 |
| 2025-07-24 04:45:00+00:00 | 186.74 | 187.48 | 186.74 | 187.48 | 13784064 |
| 2025-07-24 04:50:00+00:00 | 186.49 | 186.87 | 186.49 | 186.87 | 27608064 |
| 2025-07-24 04:55:00+00:00 | 186.16 | 186.19 | 185.70 | 185.76 | 0 |
| 2025-07-24 05:00:00+00:00 | 186.15 | 186.19 | 186.10 | 186.19 | 236163072 |
| 2025-07-24 05:05:00+00:00 | 185.47 | 186.13 | 185.47 | 186.13 | 24427520 |
| 2025-07-24 05:10:00+00:00 | 184.83 | 184.92 | 184.83 | 184.88 | 29344768 |
| 2025-07-24 05:15:00+00:00 | 185.21 | 185.21 | 184.73 | 184.82 | 35777536 |
| 2025-07-24 05:20:00+00:00 | 185.11 | 185.35 | 185.11 | 185.28 | 13081600 |
| 2025-07-24 05:25:00+00:00 | 184.79 | 184.86 | 184.72 | 184.72 | 24412160 |
| 2025-07-24 05:30:00+00:00 | 185.21 | 185.21 | 184.68 | 184.76 | 47364096 |
| 2025-07-24 05:35:00+00:00 | 185.25 | 185.32 | 185.18 | 185.21 | 12599296 |
| 2025-07-24 05:40:00+00:00 | 185.69 | 185.69 | 185.38 | 185.38 | 27313152 |
| 2025-07-24 05:45:00+00:00 | 185.21 | 185.67 | 185.21 | 185.67 | 17349632 |
| 2025-07-24 05:50:00+00:00 | 184.50 | 185.14 | 184.50 | 185.14 | 0 |
| 2025-07-24 05:55:00+00:00 | 182.90 | 183.92 | 182.90 | 183.92 | 337526784 |
| 2025-07-24 06:00:00+00:00 | 182.67 | 182.82 | 182.06 | 182.82 | 93702144 |
| 2025-07-24 06:05:00+00:00 | 182.92 | 182.95 | 182.68 | 182.68 | 26498048 |
| 2025-07-24 06:10:00+00:00 | 183.23 | 183.23 | 183.07 | 183.07 | 36873216 |
| 2025-07-24 06:15:00+00:00 | 183.00 | 183.65 | 183.00 | 183.36 | 25089024 |
| 2025-07-24 06:20:00+00:00 | 183.43 | 183.43 | 183.04 | 183.04 | 0 |
| 2025-07-24 06:25:00+00:00 | 184.09 | 184.10 | 183.98 | 183.98 | 22960128 |
| 2025-07-24 06:30:00+00:00 | 183.97 | 184.10 | 183.91 | 184.10 | 0 |
| 2025-07-24 06:35:00+00:00 | 183.19 | 183.92 | 183.19 | 183.92 | 0 |
| 2025-07-24 06:40:00+00:00 | 181.91 | 183.23 | 181.87 | 183.23 | 15637504 |
| 2025-07-24 06:45:00+00:00 | 181.20 | 181.85 | 181.20 | 181.85 | 40680448 |
| 2025-07-24 06:50:00+00:00 | 181.27 | 181.67 | 181.14 | 181.14 | 36264960 |
| 2025-07-24 06:55:00+00:00 | 181.56 | 181.58 | 180.65 | 180.65 | 101364736 |
| 2025-07-24 07:00:00+00:00 | 180.57 | 181.33 | 180.57 | 181.33 | 27154432 |
| 2025-07-24 07:05:00+00:00 | 180.50 | 180.50 | 180.28 | 180.49 | 48950272 |
| 2025-07-24 07:10:00+00:00 | 182.47 | 182.47 | 181.76 | 181.76 | 84508672 |
| 2025-07-24 07:15:00+00:00 | 183.08 | 183.08 | 182.51 | 182.51 | 61612032 |
| 2025-07-24 07:20:00+00:00 | 183.41 | 183.41 | 183.14 | 183.14 | 19343360 |
| 2025-07-24 07:25:00+00:00 | 183.24 | 183.61 | 183.24 | 183.61 | 35647488 |
| 2025-07-24 07:30:00+00:00 | 182.94 | 183.39 | 182.94 | 183.36 | 18896896 |
| 2025-07-24 07:35:00+00:00 | 182.75 | 182.96 | 182.64 | 182.96 | 0 |
| 2025-07-24 07:40:00+00:00 | 183.06 | 183.06 | 182.89 | 182.95 | 0 |
| 2025-07-24 07:45:00+00:00 | 183.11 | 183.32 | 183.08 | 183.08 | 0 |
| 2025-07-24 07:50:00+00:00 | 183.04 | 183.04 | 183.02 | 183.02 | 233695232 |
| 2025-07-24 07:55:00+00:00 | 184.02 | 184.02 | 183.15 | 183.15 | 15650816 |
| 2025-07-24 08:00:00+00:00 | 183.70 | 184.04 | 183.70 | 184.02 | 0 |
| 2025-07-24 08:05:00+00:00 | 184.17 | 184.17 | 183.69 | 183.69 | 3319808 |
| 2025-07-24 08:10:00+00:00 | 185.21 | 185.25 | 184.54 | 184.54 | 24200192 |
| 2025-07-24 08:15:00+00:00 | 185.23 | 185.51 | 185.23 | 185.25 | 33380352 |
| 2025-07-24 08:20:00+00:00 | 185.07 | 185.21 | 185.02 | 185.21 | 6994944 |
| 2025-07-24 08:25:00+00:00 | 185.04 | 185.06 | 185.03 | 185.03 | 6482944 |
| 2025-07-24 08:30:00+00:00 | 185.67 | 185.67 | 185.06 | 185.06 | 32800768 |
| 2025-07-24 08:35:00+00:00 | 185.85 | 185.91 | 185.76 | 185.77 | 16319488 |
| 2025-07-24 08:40:00+00:00 | 185.84 | 185.95 | 185.84 | 185.92 | 16033792 |
| 2025-07-24 08:45:00+00:00 | 186.27 | 186.27 | 185.90 | 185.90 | 17008640 |
| 2025-07-24 08:50:00+00:00 | 186.19 | 186.30 | 186.16 | 186.30 | 6263808 |
| 2025-07-24 08:55:00+00:00 | 186.29 | 186.32 | 186.23 | 186.23 | 8140800 |
| 2025-07-24 09:00:00+00:00 | 186.21 | 186.28 | 186.18 | 186.28 | 0 |
| 2025-07-24 09:05:00+00:00 | 186.37 | 186.37 | 186.29 | 186.32 | 9991168 |
| 2025-07-24 09:10:00+00:00 | 186.28 | 186.46 | 186.28 | 186.46 | 5760000 |
| 2025-07-24 09:15:00+00:00 | 185.72 | 186.15 | 185.72 | 186.15 | 4358144 |
| 2025-07-24 09:20:00+00:00 | 185.80 | 185.84 | 185.70 | 185.70 | 6183936 |
| 2025-07-24 09:25:00+00:00 | 185.56 | 185.69 | 185.49 | 185.69 | 0 |
| 2025-07-24 09:30:00+00:00 | 185.77 | 185.77 | 185.54 | 185.54 | 0 |
| 2025-07-24 09:35:00+00:00 | 185.48 | 185.74 | 185.48 | 185.74 | 0 |
| 2025-07-24 09:40:00+00:00 | 185.60 | 185.60 | 185.34 | 185.34 | 0 |
| 2025-07-24 09:45:00+00:00 | 185.97 | 186.10 | 185.75 | 185.75 | 8915968 |
| 2025-07-24 09:50:00+00:00 | 185.28 | 185.70 | 185.20 | 185.64 | 17026048 |
| 2025-07-24 09:55:00+00:00 | 185.18 | 185.28 | 185.13 | 185.28 | 17900544 |
| 2025-07-24 10:00:00+00:00 | 185.36 | 185.40 | 185.18 | 185.18 | 0 |
| 2025-07-24 10:05:00+00:00 | 185.79 | 185.97 | 185.58 | 185.60 | 5302272 |
| 2025-07-24 10:10:00+00:00 | 185.34 | 185.53 | 185.27 | 185.53 | 0 |
| 2025-07-24 10:15:00+00:00 | 184.97 | 185.37 | 184.97 | 185.33 | 0 |
| 2025-07-24 10:20:00+00:00 | 184.59 | 184.92 | 184.59 | 184.92 | 0 |
| 2025-07-24 10:25:00+00:00 | 184.17 | 184.41 | 184.17 | 184.37 | 2323456 |
| 2025-07-24 10:30:00+00:00 | 183.54 | 184.09 | 183.54 | 184.09 | 0 |
| 2025-07-24 10:35:00+00:00 | 183.63 | 183.63 | 183.46 | 183.55 | 12701696 |
| 2025-07-24 10:40:00+00:00 | 183.99 | 183.99 | 183.72 | 183.72 | 13387776 |
| 2025-07-24 10:45:00+00:00 | 184.36 | 184.36 | 183.82 | 184.02 | 7875584 |
| 2025-07-24 10:50:00+00:00 | 184.52 | 184.52 | 184.36 | 184.36 | 3471360 |
| 2025-07-24 10:55:00+00:00 | 184.89 | 184.89 | 184.53 | 184.53 | 12037120 |
| 2025-07-24 11:00:00+00:00 | 185.28 | 185.28 | 184.90 | 184.90 | 0 |
| 2025-07-24 11:05:00+00:00 | 185.18 | 185.28 | 185.18 | 185.28 | 8174592 |
| 2025-07-24 11:10:00+00:00 | 185.51 | 185.51 | 185.16 | 185.16 | 7248896 |
| 2025-07-24 11:15:00+00:00 | 186.04 | 186.04 | 185.58 | 185.58 | 12106752 |
| 2025-07-24 11:20:00+00:00 | 185.82 | 186.02 | 185.82 | 186.02 | 0 |
| 2025-07-24 11:25:00+00:00 | 185.96 | 185.97 | 185.90 | 185.96 | 0 |
| 2025-07-24 11:30:00+00:00 | 186.04 | 186.04 | 185.88 | 185.94 | 0 |
| 2025-07-24 11:35:00+00:00 | 186.32 | 186.32 | 186.07 | 186.07 | 3038208 |
| 2025-07-24 11:40:00+00:00 | 186.59 | 186.59 | 186.44 | 186.45 | 8512512 |
| 2025-07-24 11:45:00+00:00 | 186.46 | 186.79 | 186.46 | 186.61 | 0 |
| 2025-07-24 11:50:00+00:00 | 186.67 | 186.67 | 186.47 | 186.47 | 0 |
| 2025-07-24 11:55:00+00:00 | 186.85 | 186.87 | 186.81 | 186.81 | 265560064 |
| 2025-07-24 12:00:00+00:00 | 186.84 | 186.84 | 186.65 | 186.79 | 0 |
| 2025-07-24 12:05:00+00:00 | 186.53 | 186.81 | 186.44 | 186.81 | 0 |
| 2025-07-24 12:10:00+00:00 | 186.21 | 186.51 | 186.21 | 186.51 | 0 |
| 2025-07-24 12:15:00+00:00 | 185.53 | 186.22 | 185.53 | 186.22 | 0 |
| 2025-07-24 12:20:00+00:00 | 185.89 | 185.91 | 185.52 | 185.52 | 9407488 |
| 2025-07-24 12:25:00+00:00 | 186.27 | 186.27 | 186.15 | 186.15 | 7886848 |
| 2025-07-24 12:30:00+00:00 | 185.96 | 186.25 | 185.96 | 186.23 | 6579200 |
| 2025-07-24 12:35:00+00:00 | 185.48 | 185.96 | 185.45 | 185.96 | 0 |
| 2025-07-24 12:40:00+00:00 | 185.15 | 185.33 | 185.15 | 185.33 | 0 |
| 2025-07-24 12:45:00+00:00 | 185.32 | 185.41 | 185.15 | 185.15 | 0 |
| 2025-07-24 12:50:00+00:00 | 185.58 | 185.58 | 185.40 | 185.40 | 0 |
| 2025-07-24 12:55:00+00:00 | 185.85 | 185.85 | 185.51 | 185.51 | 0 |
| 2025-07-24 13:00:00+00:00 | 186.00 | 186.01 | 185.86 | 185.86 | 0 |
| 2025-07-24 13:05:00+00:00 | 186.00 | 186.09 | 185.96 | 186.09 | 0 |
| 2025-07-24 13:10:00+00:00 | 186.18 | 186.20 | 186.10 | 186.14 | 0 |
| 2025-07-24 13:15:00+00:00 | 186.28 | 186.38 | 186.16 | 186.16 | 0 |
| 2025-07-24 13:20:00+00:00 | 186.32 | 186.35 | 186.32 | 186.32 | 0 |
| 2025-07-24 13:25:00+00:00 | 186.51 | 186.51 | 186.23 | 186.23 | 0 |
| 2025-07-24 13:30:00+00:00 | 186.22 | 186.51 | 186.22 | 186.51 | 190799872 |
| 2025-07-24 13:35:00+00:00 | 186.74 | 186.93 | 186.43 | 186.43 | 0 |
| 2025-07-24 13:40:00+00:00 | 186.53 | 186.62 | 186.36 | 186.40 | 0 |
| 2025-07-24 13:45:00+00:00 | 186.67 | 186.67 | 186.35 | 186.48 | 0 |
| 2025-07-24 13:50:00+00:00 | 186.29 | 186.62 | 186.29 | 186.62 | 0 |
| 2025-07-24 13:55:00+00:00 | 185.15 | 185.94 | 185.15 | 185.94 | 0 |
| 2025-07-24 14:00:00+00:00 | 185.02 | 185.12 | 184.81 | 185.12 | 0 |
| 2025-07-24 14:05:00+00:00 | 185.25 | 185.45 | 185.12 | 185.12 | 0 |
| 2025-07-24 14:10:00+00:00 | 184.29 | 184.85 | 184.29 | 184.85 | 0 |
| 2025-07-24 14:15:00+00:00 | 184.18 | 184.32 | 184.06 | 184.32 | 0 |
| 2025-07-24 14:20:00+00:00 | 184.40 | 184.52 | 184.22 | 184.28 | 0 |
| 2025-07-24 14:25:00+00:00 | 185.29 | 185.29 | 184.29 | 184.29 | 0 |
| 2025-07-24 14:30:00+00:00 | 185.93 | 185.93 | 185.26 | 185.26 | 0 |
| 2025-07-24 14:35:00+00:00 | 186.61 | 186.61 | 185.98 | 185.98 | 3081216 |
| 2025-07-24 14:40:00+00:00 | 187.31 | 187.31 | 186.96 | 186.96 | 0 |
| 2025-07-24 14:45:00+00:00 | 188.24 | 188.24 | 187.39 | 187.39 | 44084224 |
| 2025-07-24 14:50:00+00:00 | 188.84 | 188.84 | 188.29 | 188.29 | 24178688 |
| 2025-07-24 14:55:00+00:00 | 189.78 | 189.78 | 189.16 | 189.16 | 0 |
| 2025-07-24 15:00:00+00:00 | 189.91 | 190.05 | 189.69 | 189.69 | 217278464 |
| 2025-07-24 15:05:00+00:00 | 190.60 | 190.60 | 190.10 | 190.14 | 43376640 |
| 2025-07-24 15:10:00+00:00 | 191.14 | 191.18 | 190.90 | 191.18 | 47275008 |
| 2025-07-24 15:15:00+00:00 | 190.55 | 191.19 | 190.55 | 191.08 | 21647360 |
| 2025-07-24 15:20:00+00:00 | 189.40 | 190.50 | 189.39 | 190.50 | 29670400 |
| 2025-07-24 15:25:00+00:00 | 189.30 | 189.30 | 188.72 | 188.72 | 34150400 |
| 2025-07-24 15:30:00+00:00 | 188.01 | 189.26 | 188.01 | 189.26 | 1285120 |
| 2025-07-24 15:35:00+00:00 | 188.27 | 188.39 | 188.05 | 188.05 | 21884928 |
| 2025-07-24 15:40:00+00:00 | 188.97 | 189.20 | 188.08 | 188.08 | 41363456 |
| 2025-07-24 15:45:00+00:00 | 188.51 | 188.89 | 188.42 | 188.89 | 10578944 |
| 2025-07-24 15:50:00+00:00 | 188.82 | 188.85 | 188.61 | 188.64 | 2554880 |
| 2025-07-24 15:55:00+00:00 | 188.31 | 188.62 | 188.27 | 188.62 | 0 |
| 2025-07-24 16:00:00+00:00 | 188.67 | 188.79 | 188.35 | 188.35 | 0 |
| 2025-07-24 16:05:00+00:00 | 188.16 | 188.58 | 188.16 | 188.58 | 0 |
| 2025-07-24 16:10:00+00:00 | 188.00 | 188.22 | 188.00 | 188.22 | 0 |
| 2025-07-24 16:15:00+00:00 | 187.84 | 188.07 | 187.64 | 188.07 | 6564864 |
| 2025-07-24 16:20:00+00:00 | 187.94 | 188.13 | 187.84 | 187.85 | 5576704 |
| 2025-07-24 16:25:00+00:00 | 186.68 | 187.57 | 186.68 | 187.57 | 8383488 |
| 2025-07-24 16:30:00+00:00 | 186.02 | 186.55 | 186.02 | 186.55 | 0 |
| 2025-07-24 16:35:00+00:00 | 185.61 | 186.05 | 185.61 | 186.05 | 208799744 |
| 2025-07-24 16:40:00+00:00 | 185.53 | 185.61 | 185.48 | 185.55 | 5453824 |
| 2025-07-24 16:45:00+00:00 | 185.62 | 185.62 | 185.32 | 185.48 | 0 |
| 2025-07-24 16:50:00+00:00 | 186.05 | 186.05 | 185.70 | 185.70 | 0 |
| 2025-07-24 16:55:00+00:00 | 185.88 | 186.23 | 185.88 | 186.22 | 0 |
| 2025-07-24 17:00:00+00:00 | 186.16 | 186.16 | 185.89 | 185.92 | 124222464 |
| 2025-07-24 17:05:00+00:00 | 186.94 | 186.94 | 186.27 | 186.27 | 0 |
| 2025-07-24 17:10:00+00:00 | 187.60 | 187.60 | 187.17 | 187.17 | 0 |
| 2025-07-24 17:15:00+00:00 | 187.73 | 187.84 | 187.65 | 187.65 | 0 |
| 2025-07-24 17:20:00+00:00 | 188.07 | 188.07 | 187.75 | 187.77 | 0 |
| 2025-07-24 17:25:00+00:00 | 188.45 | 188.54 | 188.45 | 188.53 | 0 |
| 2025-07-24 17:30:00+00:00 | 188.64 | 188.64 | 188.40 | 188.40 | 0 |
| 2025-07-24 17:35:00+00:00 | 188.58 | 188.65 | 188.56 | 188.65 | 0 |
| 2025-07-24 17:40:00+00:00 | 188.63 | 188.70 | 188.60 | 188.70 | 0 |
| 2025-07-24 17:45:00+00:00 | 188.92 | 188.92 | 188.65 | 188.65 | 0 |
| 2025-07-24 17:50:00+00:00 | 189.14 | 189.14 | 188.91 | 188.92 | 0 |
| 2025-07-24 17:55:00+00:00 | 189.20 | 189.41 | 189.20 | 189.41 | 0 |
| 2025-07-24 18:00:00+00:00 | 188.38 | 189.15 | 188.38 | 189.15 | 0 |
| 2025-07-24 18:05:00+00:00 | 188.94 | 188.97 | 188.42 | 188.42 | 0 |
| 2025-07-24 18:10:00+00:00 | 189.32 | 189.32 | 189.16 | 189.16 | 0 |
| 2025-07-24 18:15:00+00:00 | 189.20 | 189.40 | 189.20 | 189.30 | 15226880 |
| 2025-07-24 18:20:00+00:00 | 189.55 | 189.67 | 189.27 | 189.27 | 7344128 |
| 2025-07-24 18:25:00+00:00 | 189.48 | 189.48 | 189.42 | 189.42 | 0 |
| 2025-07-24 18:30:00+00:00 | 189.47 | 189.68 | 189.47 | 189.52 | 0 |
| 2025-07-24 18:35:00+00:00 | 189.22 | 189.54 | 189.14 | 189.54 | 7693312 |
| 2025-07-24 18:40:00+00:00 | 189.04 | 189.34 | 189.04 | 189.28 | 0 |
| 2025-07-24 18:45:00+00:00 | 188.96 | 189.04 | 188.82 | 189.04 | 0 |
| 2025-07-24 18:50:00+00:00 | 189.08 | 189.08 | 188.95 | 188.98 | 0 |
| 2025-07-24 18:55:00+00:00 | 189.45 | 189.56 | 189.32 | 189.32 | 190742528 |
| 2025-07-24 19:00:00+00:00 | 189.76 | 189.76 | 189.41 | 189.46 | 0 |
| 2025-07-24 19:05:00+00:00 | 189.81 | 189.84 | 189.73 | 189.78 | 2721792 |
| 2025-07-24 19:10:00+00:00 | 189.46 | 189.66 | 189.42 | 189.66 | 0 |
| 2025-07-24 19:15:00+00:00 | 189.52 | 189.62 | 189.49 | 189.49 | 0 |
| 2025-07-24 19:20:00+00:00 | 189.70 | 189.70 | 189.61 | 189.61 | 0 |
| 2025-07-24 19:25:00+00:00 | 189.14 | 189.64 | 189.13 | 189.64 | 0 |
| 2025-07-24 19:30:00+00:00 | 188.79 | 189.14 | 188.79 | 189.14 | 0 |
| 2025-07-24 19:35:00+00:00 | 188.55 | 188.80 | 188.55 | 188.80 | 0 |
| 2025-07-24 19:40:00+00:00 | 188.31 | 188.41 | 188.29 | 188.39 | 0 |
| 2025-07-24 19:45:00+00:00 | 188.48 | 188.48 | 188.30 | 188.30 | 4766720 |
| 2025-07-24 19:50:00+00:00 | 188.74 | 188.89 | 188.49 | 188.49 | 0 |
| 2025-07-24 19:55:00+00:00 | 188.32 | 188.74 | 188.32 | 188.74 | 0 |
| 2025-07-24 20:00:00+00:00 | 187.94 | 188.27 | 187.94 | 188.27 | 0 |
| 2025-07-24 20:05:00+00:00 | 188.07 | 188.10 | 187.90 | 187.90 | 0 |
| 2025-07-24 20:10:00+00:00 | 188.34 | 188.34 | 188.19 | 188.19 | 0 |
| 2025-07-24 20:15:00+00:00 | 188.33 | 188.41 | 188.33 | 188.37 | 0 |
| 2025-07-24 20:20:00+00:00 | 187.95 | 188.30 | 187.93 | 188.30 | 156837888 |
| 2025-07-24 20:25:00+00:00 | 188.37 | 188.37 | 187.85 | 187.85 | 0 |
| 2025-07-24 20:30:00+00:00 | 188.42 | 188.50 | 188.42 | 188.42 | 0 |
| 2025-07-24 20:35:00+00:00 | 188.69 | 188.69 | 188.42 | 188.42 | 0 |
| 2025-07-24 20:40:00+00:00 | 188.76 | 188.83 | 188.74 | 188.78 | 0 |
| 2025-07-24 20:45:00+00:00 | 188.80 | 188.81 | 188.74 | 188.77 | 0 |
| 2025-07-24 20:50:00+00:00 | 188.78 | 188.78 | 188.74 | 188.76 | 0 |
| 2025-07-24 20:55:00+00:00 | 188.97 | 188.97 | 188.93 | 188.94 | 0 |
| 2025-07-24 21:00:00+00:00 | 188.86 | 188.92 | 188.86 | 188.92 | 0 |
| 2025-07-24 21:05:00+00:00 | 188.45 | 188.84 | 188.45 | 188.84 | 0 |
| 2025-07-24 21:10:00+00:00 | 187.80 | 188.41 | 187.76 | 188.41 | 0 |
| 2025-07-24 21:15:00+00:00 | 187.39 | 187.85 | 187.39 | 187.80 | 0 |
| 2025-07-24 21:20:00+00:00 | 187.22 | 187.37 | 187.19 | 187.37 | 0 |
| 2025-07-24 21:25:00+00:00 | 187.77 | 187.91 | 187.39 | 187.39 | 0 |
| 2025-07-24 21:30:00+00:00 | 186.97 | 187.69 | 186.97 | 187.69 | 0 |
| 2025-07-24 21:35:00+00:00 | 186.65 | 186.92 | 186.65 | 186.92 | 0 |
| 2025-07-24 21:40:00+00:00 | 186.81 | 186.81 | 186.71 | 186.71 | 0 |
| 2025-07-24 21:45:00+00:00 | 186.76 | 186.92 | 186.76 | 186.84 | 0 |
| 2025-07-24 21:50:00+00:00 | 186.53 | 186.73 | 186.50 | 186.73 | 0 |
| 2025-07-24 21:55:00+00:00 | 186.21 | 186.50 | 186.21 | 186.44 | 11337728 |
| 2025-07-24 22:00:00+00:00 | 185.51 | 186.15 | 185.51 | 186.15 | 0 |
| 2025-07-24 22:05:00+00:00 | 185.13 | 185.48 | 185.13 | 185.48 | 13743104 |
| 2025-07-24 22:10:00+00:00 | 184.39 | 184.66 | 184.39 | 184.65 | 8167424 |
| 2025-07-24 22:15:00+00:00 | 183.86 | 184.34 | 183.86 | 184.34 | 21302272 |
| 2025-07-24 22:20:00+00:00 | 184.22 | 184.32 | 183.93 | 183.93 | 11635712 |
| 2025-07-24 22:25:00+00:00 | 184.27 | 184.27 | 184.13 | 184.16 | 9149440 |
| 2025-07-24 22:30:00+00:00 | 184.26 | 184.62 | 184.26 | 184.35 | 5173248 |
| 2025-07-24 22:35:00+00:00 | 184.26 | 184.26 | 184.19 | 184.24 | 5609472 |
| 2025-07-24 22:40:00+00:00 | 184.39 | 184.39 | 184.25 | 184.28 | 10828800 |
| 2025-07-24 22:45:00+00:00 | 184.12 | 184.53 | 184.12 | 184.43 | 0 |
| 2025-07-24 22:50:00+00:00 | 183.94 | 184.05 | 183.79 | 184.05 | 167475200 |
| 2025-07-24 22:55:00+00:00 | 184.05 | 184.07 | 184.03 | 184.05 | 10213376 |
| 2025-07-24 23:00:00+00:00 | 182.72 | 184.00 | 182.72 | 184.00 | 8180736 |
| 2025-07-24 23:05:00+00:00 | 183.23 | 183.37 | 182.77 | 182.77 | 21995520 |
| 2025-07-24 23:10:00+00:00 | 183.42 | 183.48 | 183.23 | 183.23 | 11810816 |
| 2025-07-24 23:15:00+00:00 | 183.40 | 183.40 | 182.99 | 183.27 | 13018112 |
| 2025-07-24 23:20:00+00:00 | 183.33 | 183.39 | 183.30 | 183.39 | 29696 |
| 2025-07-24 23:25:00+00:00 | 183.10 | 183.36 | 183.10 | 183.36 | 11682816 |
| 2025-07-24 23:30:00+00:00 | 182.99 | 183.15 | 182.99 | 183.15 | 11380736 |
| 2025-07-24 23:35:00+00:00 | 183.02 | 183.04 | 182.89 | 182.95 | 18294784 |
| 2025-07-24 23:40:00+00:00 | 182.98 | 183.09 | 182.91 | 183.09 | 15063040 |
| 2025-07-24 23:45:00+00:00 | 182.71 | 182.93 | 182.71 | 182.93 | 23773184 |
| 2025-07-24 23:50:00+00:00 | 182.69 | 182.75 | 182.69 | 182.69 | 5732352 |
| 2025-07-24 23:55:00+00:00 | 182.54 | 182.74 | 182.54 | 182.74 | 17529856 |
| 2025-07-25 00:00:00+00:00 | 182.81 | 182.81 | 182.69 | 182.69 | 0 |
| 2025-07-25 00:05:00+00:00 | 182.21 | 182.66 | 182.21 | 182.66 | 0 |
| 2025-07-25 00:10:00+00:00 | 181.93 | 181.93 | 181.71 | 181.73 | 21737472 |
| 2025-07-25 00:15:00+00:00 | 182.44 | 182.44 | 181.94 | 181.94 | 13314048 |
| 2025-07-25 00:20:00+00:00 | 182.51 | 182.51 | 182.44 | 182.44 | 0 |
| 2025-07-25 00:25:00+00:00 | 182.24 | 182.41 | 182.24 | 182.41 | 0 |
| 2025-07-25 00:30:00+00:00 | 181.69 | 182.24 | 181.69 | 182.24 | 0 |
| 2025-07-25 00:35:00+00:00 | 181.06 | 181.68 | 180.93 | 181.68 | 10090496 |
| 2025-07-25 00:40:00+00:00 | 181.13 | 181.15 | 181.11 | 181.12 | 11081728 |
| 2025-07-25 00:45:00+00:00 | 181.84 | 181.84 | 181.30 | 181.30 | 10989568 |
| 2025-07-25 00:50:00+00:00 | 181.89 | 181.89 | 181.81 | 181.81 | 984064 |
| 2025-07-25 00:55:00+00:00 | 182.00 | 182.00 | 181.96 | 181.96 | 1730560 |
| 2025-07-25 01:00:00+00:00 | 181.80 | 182.00 | 181.80 | 181.98 | 0 |
| 2025-07-25 01:05:00+00:00 | 181.99 | 181.99 | 181.74 | 181.74 | 22190080 |
| 2025-07-25 01:10:00+00:00 | 181.92 | 182.19 | 181.92 | 182.19 | 11786240 |
| 2025-07-25 01:15:00+00:00 | 182.15 | 182.15 | 181.96 | 181.96 | 8138752 |
| 2025-07-25 01:20:00+00:00 | 182.12 | 182.23 | 182.10 | 182.10 | 8549376 |
| 2025-07-25 01:25:00+00:00 | 181.69 | 181.80 | 181.69 | 181.79 | 15149056 |
| 2025-07-25 01:30:00+00:00 | 181.98 | 182.02 | 181.82 | 181.82 | 7266304 |
| 2025-07-25 01:35:00+00:00 | 182.80 | 182.88 | 182.12 | 182.12 | 15597568 |
| 2025-07-25 01:40:00+00:00 | 182.69 | 182.84 | 182.68 | 182.84 | 7044096 |
| 2025-07-25 01:45:00+00:00 | 182.62 | 182.79 | 182.62 | 182.72 | 15854592 |
| 2025-07-25 01:50:00+00:00 | 182.47 | 182.57 | 182.47 | 182.53 | 11817984 |
| 2025-07-25 01:55:00+00:00 | 183.24 | 183.24 | 182.56 | 182.56 | 25156608 |
| 2025-07-25 02:00:00+00:00 | 182.82 | 183.22 | 182.82 | 183.22 | 1847296 |
| 2025-07-25 02:05:00+00:00 | 183.03 | 183.03 | 182.84 | 182.84 | 3110912 |
| 2025-07-25 02:10:00+00:00 | 183.21 | 183.24 | 183.17 | 183.24 | 4302848 |
| 2025-07-25 02:15:00+00:00 | 182.67 | 183.21 | 182.67 | 183.21 | 10849280 |
| 2025-07-25 02:20:00+00:00 | 182.25 | 182.63 | 182.25 | 182.63 | 10310656 |
| 2025-07-25 02:25:00+00:00 | 182.49 | 182.49 | 182.32 | 182.35 | 19024896 |
| 2025-07-25 02:30:00+00:00 | 182.30 | 182.49 | 182.30 | 182.49 | 2044928 |
| 2025-07-25 02:35:00+00:00 | 181.45 | 182.15 | 181.45 | 182.15 | 16372736 |
| 2025-07-25 02:40:00+00:00 | 180.49 | 180.96 | 180.49 | 180.96 | 0 |
| 2025-07-25 02:45:00+00:00 | 179.81 | 180.48 | 179.81 | 180.45 | 47008768 |
| 2025-07-25 02:50:00+00:00 | 180.07 | 180.10 | 180.02 | 180.02 | 51542016 |
| 2025-07-25 02:55:00+00:00 | 179.85 | 180.04 | 179.85 | 180.04 | 223045632 |
| 2025-07-25 03:00:00+00:00 | 178.92 | 179.80 | 178.92 | 179.80 | 25644032 |
| 2025-07-25 03:05:00+00:00 | 178.98 | 179.02 | 178.74 | 178.74 | 46435328 |
| 2025-07-25 03:10:00+00:00 | 179.20 | 179.42 | 179.20 | 179.42 | 53396480 |
| 2025-07-25 03:15:00+00:00 | 178.67 | 179.22 | 178.67 | 179.22 | 29215744 |
| 2025-07-25 03:20:00+00:00 | 179.02 | 179.08 | 178.63 | 178.63 | 26156032 |
| 2025-07-25 03:25:00+00:00 | 178.82 | 179.09 | 178.82 | 179.09 | 15949824 |
| 2025-07-25 03:30:00+00:00 | 177.01 | 178.82 | 177.01 | 178.82 | 56796160 |
| 2025-07-25 03:35:00+00:00 | 176.63 | 177.18 | 176.55 | 177.18 | 52656128 |
| 2025-07-25 03:40:00+00:00 | 176.87 | 176.91 | 176.80 | 176.80 | 0 |
| 2025-07-25 03:45:00+00:00 | 177.44 | 177.44 | 176.94 | 176.94 | 228581376 |
| 2025-07-25 03:50:00+00:00 | 177.37 | 177.42 | 177.37 | 177.42 | 30035968 |
| 2025-07-25 03:55:00+00:00 | 177.91 | 177.91 | 177.55 | 177.55 | 35576832 |
| 2025-07-25 04:00:00+00:00 | 177.80 | 177.92 | 177.73 | 177.92 | 0 |
| 2025-07-25 04:05:00+00:00 | 177.47 | 177.75 | 177.46 | 177.75 | 10639360 |
| 2025-07-25 04:10:00+00:00 | 177.22 | 177.30 | 177.13 | 177.13 | 15192064 |
| 2025-07-25 04:15:00+00:00 | 177.32 | 177.32 | 176.77 | 177.18 | 32425984 |
| 2025-07-25 04:20:00+00:00 | 177.12 | 177.29 | 177.12 | 177.29 | 15844352 |
| 2025-07-25 04:25:00+00:00 | 177.03 | 177.07 | 176.85 | 177.07 | 17531904 |
| 2025-07-25 04:30:00+00:00 | 178.74 | 178.74 | 177.08 | 177.08 | 40749056 |
| 2025-07-25 04:35:00+00:00 | 178.79 | 178.86 | 178.72 | 178.76 | 27522048 |
| 2025-07-25 04:40:00+00:00 | 178.54 | 178.77 | 178.54 | 178.77 | 7545856 |
| 2025-07-25 04:45:00+00:00 | 178.73 | 178.73 | 178.50 | 178.52 | 0 |
| 2025-07-25 04:50:00+00:00 | 178.99 | 179.02 | 178.78 | 178.78 | 0 |
| 2025-07-25 04:55:00+00:00 | 179.33 | 179.33 | 179.08 | 179.08 | 0 |
| 2025-07-25 05:00:00+00:00 | 179.49 | 179.53 | 179.34 | 179.34 | 0 |
| 2025-07-25 05:05:00+00:00 | 179.45 | 179.62 | 179.45 | 179.54 | 0 |
| 2025-07-25 05:10:00+00:00 | 178.52 | 178.93 | 178.52 | 178.93 | 0 |
| 2025-07-25 05:15:00+00:00 | 178.97 | 178.97 | 178.26 | 178.40 | 0 |
| 2025-07-25 05:20:00+00:00 | 179.14 | 179.14 | 179.05 | 179.05 | 183422976 |
| 2025-07-25 05:25:00+00:00 | 179.00 | 179.02 | 178.98 | 179.02 | 0 |
| 2025-07-25 05:30:00+00:00 | 178.76 | 178.92 | 178.76 | 178.92 | 0 |
| 2025-07-25 05:35:00+00:00 | 178.85 | 178.85 | 178.76 | 178.76 | 0 |
| 2025-07-25 05:40:00+00:00 | 178.99 | 179.05 | 178.99 | 179.05 | 0 |
| 2025-07-25 05:45:00+00:00 | 178.53 | 178.94 | 178.53 | 178.94 | 0 |
| 2025-07-25 05:50:00+00:00 | 178.69 | 178.69 | 178.53 | 178.53 | 0 |
| 2025-07-25 05:55:00+00:00 | 178.67 | 178.72 | 178.64 | 178.71 | 0 |
| 2025-07-25 06:00:00+00:00 | 178.34 | 178.67 | 178.34 | 178.65 | 50314240 |
| 2025-07-25 06:05:00+00:00 | 178.01 | 178.31 | 177.96 | 178.31 | 0 |
| 2025-07-25 06:10:00+00:00 | 178.07 | 178.07 | 177.97 | 177.98 | 0 |
| 2025-07-25 06:15:00+00:00 | 178.27 | 178.27 | 178.14 | 178.14 | 0 |
| 2025-07-25 06:20:00+00:00 | 178.44 | 178.48 | 178.30 | 178.30 | 0 |
| 2025-07-25 06:25:00+00:00 | 178.07 | 178.46 | 178.07 | 178.45 | 0 |
| 2025-07-25 06:30:00+00:00 | 177.60 | 178.13 | 177.60 | 178.13 | 0 |
| 2025-07-25 06:35:00+00:00 | 178.17 | 178.17 | 177.72 | 177.72 | 0 |
| 2025-07-25 06:40:00+00:00 | 178.78 | 178.78 | 178.21 | 178.21 | 145613824 |
| 2025-07-25 06:45:00+00:00 | 178.88 | 178.88 | 178.63 | 178.77 | 0 |
| 2025-07-25 06:50:00+00:00 | 178.69 | 178.87 | 178.69 | 178.87 | 0 |
| 2025-07-25 06:55:00+00:00 | 178.37 | 178.56 | 178.37 | 178.56 | 0 |
| 2025-07-25 07:00:00+00:00 | 177.79 | 178.33 | 177.79 | 178.33 | 0 |
| 2025-07-25 07:05:00+00:00 | 177.56 | 177.78 | 177.56 | 177.77 | 0 |
| 2025-07-25 07:10:00+00:00 | 177.26 | 177.55 | 177.26 | 177.55 | 0 |
| 2025-07-25 07:15:00+00:00 | 178.62 | 178.62 | 177.35 | 177.35 | 25133056 |
| 2025-07-25 07:20:00+00:00 | 178.17 | 178.62 | 178.13 | 178.62 | 0 |
| 2025-07-25 07:25:00+00:00 | 177.84 | 177.96 | 177.84 | 177.96 | 140925952 |
| 2025-07-25 07:30:00+00:00 | 177.60 | 177.83 | 177.48 | 177.83 | 0 |
| 2025-07-25 07:35:00+00:00 | 176.77 | 177.47 | 176.77 | 177.47 | 0 |
| 2025-07-25 07:40:00+00:00 | 176.62 | 176.89 | 176.62 | 176.89 | 7035904 |
| 2025-07-25 07:45:00+00:00 | 176.98 | 176.98 | 176.62 | 176.62 | 9752576 |
| 2025-07-25 07:50:00+00:00 | 176.85 | 177.02 | 176.85 | 177.02 | 10095616 |
| 2025-07-25 07:55:00+00:00 | 176.84 | 176.84 | 176.46 | 176.50 | 23834624 |
| 2025-07-25 08:00:00+00:00 | 177.90 | 177.90 | 176.91 | 176.91 | 26987520 |
| 2025-07-25 08:05:00+00:00 | 177.97 | 177.97 | 177.85 | 177.85 | 4872192 |
| 2025-07-25 08:10:00+00:00 | 177.49 | 177.89 | 177.42 | 177.89 | 0 |
| 2025-07-25 08:15:00+00:00 | 178.08 | 178.08 | 177.57 | 177.57 | 0 |
| 2025-07-25 08:20:00+00:00 | 179.01 | 179.01 | 178.17 | 178.17 | 31248384 |
| 2025-07-25 08:25:00+00:00 | 179.00 | 179.16 | 178.98 | 179.16 | 11744256 |
| 2025-07-25 08:30:00+00:00 | 178.59 | 178.86 | 178.59 | 178.86 | 0 |
| 2025-07-25 08:35:00+00:00 | 178.09 | 178.54 | 178.08 | 178.54 | 0 |
| 2025-07-25 08:40:00+00:00 | 177.49 | 177.83 | 177.47 | 177.83 | 0 |
| 2025-07-25 08:45:00+00:00 | 177.78 | 177.78 | 177.27 | 177.47 | 8270848 |
| 2025-07-25 08:50:00+00:00 | 177.84 | 177.90 | 177.78 | 177.78 | 11106304 |
| 2025-07-25 08:55:00+00:00 | 177.75 | 177.79 | 177.72 | 177.79 | 0 |
| 2025-07-25 09:00:00+00:00 | 177.71 | 177.83 | 177.71 | 177.74 | 153902080 |
| 2025-07-25 09:05:00+00:00 | 177.94 | 177.98 | 177.84 | 177.84 | 8888320 |
| 2025-07-25 09:10:00+00:00 | 177.70 | 177.87 | 177.68 | 177.87 | 8120320 |
| 2025-07-25 09:15:00+00:00 | 178.08 | 178.24 | 177.86 | 177.86 | 12557312 |
| 2025-07-25 09:20:00+00:00 | 178.78 | 178.78 | 178.18 | 178.18 | 15731712 |
| 2025-07-25 09:25:00+00:00 | 179.47 | 179.47 | 179.29 | 179.34 | 30681088 |
| 2025-07-25 09:30:00+00:00 | 180.27 | 180.27 | 179.49 | 179.49 | 0 |
| 2025-07-25 09:35:00+00:00 | 180.58 | 180.60 | 180.29 | 180.29 | 200070144 |
| 2025-07-25 09:40:00+00:00 | 180.28 | 180.51 | 180.28 | 180.51 | 34829312 |
| 2025-07-25 09:45:00+00:00 | 179.39 | 180.20 | 179.39 | 180.20 | 0 |
| 2025-07-25 09:50:00+00:00 | 179.41 | 179.41 | 179.25 | 179.35 | 0 |
| 2025-07-25 09:55:00+00:00 | 180.33 | 180.33 | 179.55 | 179.55 | 187071488 |
| 2025-07-25 10:00:00+00:00 | 181.43 | 181.43 | 180.46 | 180.46 | 34508800 |
| 2025-07-25 10:05:00+00:00 | 180.99 | 181.49 | 180.99 | 181.49 | 15233024 |
| 2025-07-25 10:10:00+00:00 | 180.48 | 180.74 | 180.48 | 180.74 | 11474944 |
| 2025-07-25 10:15:00+00:00 | 180.46 | 180.54 | 180.46 | 180.50 | 15476736 |
| 2025-07-25 10:20:00+00:00 | 180.42 | 180.42 | 180.36 | 180.42 | 4081664 |
| 2025-07-25 10:25:00+00:00 | 180.07 | 180.49 | 180.05 | 180.49 | 0 |
| 2025-07-25 10:30:00+00:00 | 180.06 | 180.06 | 179.98 | 180.04 | 0 |
| 2025-07-25 10:35:00+00:00 | 180.61 | 180.61 | 180.14 | 180.14 | 3549184 |
| 2025-07-25 10:40:00+00:00 | 180.82 | 180.83 | 180.66 | 180.67 | 2609152 |
| 2025-07-25 10:45:00+00:00 | 180.55 | 180.85 | 180.55 | 180.81 | 0 |
| 2025-07-25 10:50:00+00:00 | 180.76 | 180.77 | 180.60 | 180.60 | 11206656 |
| 2025-07-25 10:55:00+00:00 | 180.76 | 180.79 | 180.76 | 180.78 | 1140736 |
| 2025-07-25 11:00:00+00:00 | 181.01 | 181.01 | 180.77 | 180.77 | 0 |
| 2025-07-25 11:05:00+00:00 | 181.26 | 181.26 | 181.05 | 181.05 | 9568256 |
| 2025-07-25 11:10:00+00:00 | 181.30 | 181.37 | 181.30 | 181.37 | 2925568 |
| 2025-07-25 11:15:00+00:00 | 181.09 | 181.21 | 181.09 | 181.21 | 0 |
| 2025-07-25 11:20:00+00:00 | 181.14 | 181.14 | 181.01 | 181.11 | 0 |
| 2025-07-25 11:25:00+00:00 | 181.92 | 181.92 | 181.47 | 181.47 | 25619456 |
| 2025-07-25 11:30:00+00:00 | 181.55 | 181.88 | 181.55 | 181.88 | 6876160 |
| 2025-07-25 11:35:00+00:00 | 182.00 | 182.00 | 181.59 | 181.59 | 11243520 |
| 2025-07-25 11:40:00+00:00 | 181.37 | 181.92 | 181.37 | 181.92 | 4451328 |
| 2025-07-25 11:45:00+00:00 | 181.36 | 181.37 | 181.01 | 181.37 | 3959808 |
| 2025-07-25 11:50:00+00:00 | 181.22 | 181.34 | 181.18 | 181.30 | 2221056 |
| 2025-07-25 11:55:00+00:00 | 181.32 | 181.32 | 181.19 | 181.19 | 0 |
| 2025-07-25 12:00:00+00:00 | 181.56 | 181.56 | 181.28 | 181.30 | 0 |
| 2025-07-25 12:05:00+00:00 | 181.36 | 181.56 | 181.25 | 181.56 | 1855488 |
| 2025-07-25 12:10:00+00:00 | 181.40 | 181.62 | 181.39 | 181.55 | 154369024 |
| 2025-07-25 12:15:00+00:00 | 180.93 | 181.46 | 180.93 | 181.42 | 3867648 |
| 2025-07-25 12:20:00+00:00 | 180.62 | 180.89 | 180.62 | 180.89 | 0 |
| 2025-07-25 12:25:00+00:00 | 180.38 | 180.38 | 180.37 | 180.37 | 0 |
| 2025-07-25 12:30:00+00:00 | 180.33 | 180.42 | 180.33 | 180.38 | 0 |
| 2025-07-25 12:35:00+00:00 | 180.66 | 180.67 | 180.23 | 180.23 | 7453696 |
| 2025-07-25 12:40:00+00:00 | 180.98 | 180.98 | 180.72 | 180.73 | 0 |
| 2025-07-25 12:45:00+00:00 | 181.31 | 181.46 | 181.01 | 181.01 | 0 |
| 2025-07-25 12:50:00+00:00 | 181.18 | 181.32 | 181.18 | 181.32 | 0 |
| 2025-07-25 12:55:00+00:00 | 180.58 | 180.92 | 180.54 | 180.92 | 0 |
| 2025-07-25 13:00:00+00:00 | 180.52 | 180.72 | 180.52 | 180.63 | 0 |
| 2025-07-25 13:05:00+00:00 | 180.52 | 180.52 | 180.47 | 180.51 | 0 |
| 2025-07-25 13:10:00+00:00 | 180.66 | 180.66 | 180.64 | 180.64 | 0 |
| 2025-07-25 13:15:00+00:00 | 180.94 | 180.94 | 180.58 | 180.66 | 0 |
| 2025-07-25 13:20:00+00:00 | 181.02 | 181.02 | 180.96 | 180.96 | 0 |
| 2025-07-25 13:25:00+00:00 | 180.86 | 181.05 | 180.86 | 181.05 | 0 |
| 2025-07-25 13:30:00+00:00 | 180.79 | 180.85 | 180.43 | 180.85 | 0 |
| 2025-07-25 13:35:00+00:00 | 180.78 | 181.21 | 180.76 | 180.82 | 4948992 |
| 2025-07-25 13:40:00+00:00 | 179.92 | 180.32 | 179.91 | 180.32 | 0 |
| 2025-07-25 13:45:00+00:00 | 180.28 | 180.28 | 179.95 | 179.95 | 3406848 |
| 2025-07-25 13:50:00+00:00 | 180.34 | 180.34 | 180.12 | 180.31 | 3733504 |
| 2025-07-25 13:55:00+00:00 | 180.74 | 180.74 | 180.67 | 180.71 | 0 |
| 2025-07-25 14:00:00+00:00 | 180.92 | 181.14 | 180.78 | 180.78 | 109171712 |
| 2025-07-25 14:05:00+00:00 | 180.48 | 180.87 | 180.48 | 180.87 | 12257280 |
| 2025-07-25 14:10:00+00:00 | 180.33 | 180.41 | 180.33 | 180.38 | 3842048 |
| 2025-07-25 14:15:00+00:00 | 179.28 | 180.29 | 179.28 | 180.29 | 4944896 |
| 2025-07-25 14:20:00+00:00 | 179.16 | 179.36 | 179.16 | 179.33 | 27197440 |
| 2025-07-25 14:25:00+00:00 | 178.72 | 179.01 | 178.69 | 178.99 | 10671104 |
| 2025-07-25 14:30:00+00:00 | 177.93 | 178.66 | 177.93 | 178.66 | 22975488 |
| 2025-07-25 14:35:00+00:00 | 177.76 | 178.00 | 177.76 | 177.96 | 12138496 |
| 2025-07-25 14:40:00+00:00 | 177.16 | 177.44 | 177.16 | 177.44 | 14178304 |
| 2025-07-25 14:45:00+00:00 | 177.77 | 177.77 | 177.20 | 177.20 | 0 |
| 2025-07-25 14:50:00+00:00 | 178.23 | 178.23 | 177.87 | 177.87 | 5776384 |
| 2025-07-25 14:55:00+00:00 | 177.56 | 178.28 | 177.56 | 178.28 | 5138432 |
| 2025-07-25 15:00:00+00:00 | 177.47 | 177.50 | 176.86 | 177.50 | 0 |
| 2025-07-25 15:05:00+00:00 | 177.29 | 177.47 | 177.25 | 177.47 | 0 |
| 2025-07-25 15:10:00+00:00 | 177.86 | 177.88 | 177.46 | 177.46 | 0 |
| 2025-07-25 15:15:00+00:00 | 178.25 | 178.25 | 177.98 | 177.98 | 0 |
| 2025-07-25 15:20:00+00:00 | 178.17 | 178.21 | 178.00 | 178.21 | 0 |
| 2025-07-25 15:25:00+00:00 | 178.14 | 178.37 | 178.14 | 178.37 | 117344256 |
| 2025-07-25 15:30:00+00:00 | 178.22 | 178.22 | 178.07 | 178.14 | 0 |
| 2025-07-25 15:35:00+00:00 | 177.74 | 178.26 | 177.74 | 178.26 | 0 |
| 2025-07-25 15:40:00+00:00 | 176.87 | 177.03 | 176.81 | 177.03 | 0 |
| 2025-07-25 15:45:00+00:00 | 177.45 | 177.45 | 176.88 | 176.88 | 8732672 |
| 2025-07-25 15:50:00+00:00 | 177.54 | 177.54 | 177.40 | 177.40 | 0 |
| 2025-07-25 15:55:00+00:00 | 178.36 | 178.38 | 178.11 | 178.11 | 11245568 |
| 2025-07-25 16:00:00+00:00 | 178.56 | 178.56 | 178.23 | 178.34 | 0 |
| 2025-07-25 16:05:00+00:00 | 178.70 | 178.70 | 178.53 | 178.56 | 0 |
| 2025-07-25 16:10:00+00:00 | 178.88 | 178.94 | 178.88 | 178.94 | 142220288 |
| 2025-07-25 16:15:00+00:00 | 178.39 | 178.90 | 178.39 | 178.87 | 0 |
| 2025-07-25 16:20:00+00:00 | 177.99 | 178.36 | 177.99 | 178.36 | 0 |
| 2025-07-25 16:25:00+00:00 | 178.50 | 178.51 | 177.71 | 177.71 | 6787072 |
| 2025-07-25 16:30:00+00:00 | 178.64 | 178.64 | 178.44 | 178.44 | 0 |
| 2025-07-25 16:35:00+00:00 | 178.05 | 178.54 | 177.93 | 178.54 | 0 |
| 2025-07-25 16:40:00+00:00 | 178.47 | 178.47 | 178.12 | 178.12 | 0 |
| 2025-07-25 16:45:00+00:00 | 179.16 | 179.16 | 178.52 | 178.52 | 0 |
| 2025-07-25 16:50:00+00:00 | 179.25 | 179.25 | 179.18 | 179.19 | 0 |
| 2025-07-25 16:55:00+00:00 | 179.76 | 179.76 | 179.40 | 179.40 | 12830720 |
| 2025-07-25 17:00:00+00:00 | 179.89 | 179.89 | 179.76 | 179.76 | 0 |
| 2025-07-25 17:05:00+00:00 | 179.74 | 179.89 | 179.74 | 179.89 | 132178944 |
| 2025-07-25 17:10:00+00:00 | 180.37 | 180.39 | 179.84 | 179.84 | 18617344 |
| 2025-07-25 17:15:00+00:00 | 180.06 | 180.34 | 180.06 | 180.34 | 0 |
| 2025-07-25 17:20:00+00:00 | 179.93 | 180.07 | 179.85 | 180.07 | 4077568 |
| 2025-07-25 17:25:00+00:00 | 180.36 | 180.36 | 180.16 | 180.19 | 0 |
| 2025-07-25 17:30:00+00:00 | 180.53 | 180.53 | 180.37 | 180.37 | 0 |
| 2025-07-25 17:35:00+00:00 | 180.19 | 180.48 | 180.11 | 180.48 | 0 |
| 2025-07-25 17:40:00+00:00 | 180.78 | 180.78 | 180.30 | 180.30 | 145953792 |
| 2025-07-25 17:45:00+00:00 | 180.91 | 180.94 | 180.83 | 180.83 | 849920 |
| 2025-07-25 17:50:00+00:00 | 180.84 | 180.90 | 180.84 | 180.90 | 0 |
| 2025-07-25 17:55:00+00:00 | 180.85 | 180.86 | 180.80 | 180.80 | 0 |
| 2025-07-25 18:00:00+00:00 | 181.00 | 181.00 | 180.83 | 180.84 | 88280064 |
| 2025-07-25 18:05:00+00:00 | 181.08 | 181.08 | 181.00 | 181.00 | 0 |
| 2025-07-25 18:10:00+00:00 | 181.51 | 181.51 | 181.31 | 181.33 | 2083840 |
| 2025-07-25 18:15:00+00:00 | 181.90 | 181.90 | 181.54 | 181.54 | 0 |
| 2025-07-25 18:20:00+00:00 | 181.90 | 181.94 | 181.88 | 181.88 | 0 |
| 2025-07-25 18:25:00+00:00 | 181.62 | 181.84 | 181.53 | 181.84 | 0 |
| 2025-07-25 18:30:00+00:00 | 181.90 | 181.90 | 181.85 | 181.85 | 127693824 |
| 2025-07-25 18:35:00+00:00 | 181.74 | 181.80 | 181.72 | 181.79 | 0 |
| 2025-07-25 18:40:00+00:00 | 182.33 | 182.33 | 181.84 | 181.84 | 5613568 |
| 2025-07-25 18:45:00+00:00 | 182.49 | 182.69 | 182.34 | 182.34 | 138727424 |
| 2025-07-25 18:50:00+00:00 | 182.36 | 182.45 | 182.36 | 182.45 | 0 |
| 2025-07-25 18:55:00+00:00 | 182.47 | 182.49 | 182.35 | 182.35 | 4661248 |
| 2025-07-25 19:00:00+00:00 | 182.40 | 182.47 | 182.33 | 182.47 | 0 |
| 2025-07-25 19:05:00+00:00 | 182.37 | 182.37 | 182.36 | 182.37 | 0 |
| 2025-07-25 19:10:00+00:00 | 182.16 | 182.37 | 182.13 | 182.37 | 0 |
| 2025-07-25 19:15:00+00:00 | 182.32 | 182.32 | 182.16 | 182.16 | 2032640 |
| 2025-07-25 19:20:00+00:00 | 182.24 | 182.32 | 182.21 | 182.32 | 0 |
| 2025-07-25 19:25:00+00:00 | 182.39 | 182.43 | 182.39 | 182.39 | 0 |
| 2025-07-25 19:30:00+00:00 | 182.68 | 182.68 | 182.24 | 182.34 | 0 |
| 2025-07-25 19:35:00+00:00 | 182.70 | 182.74 | 182.67 | 182.68 | 8320000 |
| 2025-07-25 19:40:00+00:00 | 182.64 | 182.67 | 182.64 | 182.65 | 146432 |
| 2025-07-25 19:45:00+00:00 | 182.53 | 182.64 | 182.53 | 182.64 | 0 |
| 2025-07-25 19:50:00+00:00 | 182.39 | 182.49 | 182.39 | 182.49 | 0 |
| 2025-07-25 19:55:00+00:00 | 182.34 | 182.36 | 182.30 | 182.30 | 0 |
| 2025-07-25 20:00:00+00:00 | 182.43 | 182.43 | 182.29 | 182.33 | 0 |
| 2025-07-25 20:05:00+00:00 | 182.31 | 182.40 | 182.31 | 182.40 | 0 |
| 2025-07-25 20:10:00+00:00 | 182.36 | 182.36 | 182.28 | 182.28 | 2828288 |
| 2025-07-25 20:15:00+00:00 | 182.55 | 182.55 | 182.32 | 182.33 | 0 |
| 2025-07-25 20:20:00+00:00 | 182.67 | 182.68 | 182.62 | 182.62 | 0 |
| 2025-07-25 20:25:00+00:00 | 183.40 | 183.40 | 182.65 | 182.65 | 0 |
| 2025-07-25 20:30:00+00:00 | 183.45 | 183.47 | 183.39 | 183.42 | 5611520 |
| 2025-07-25 20:35:00+00:00 | 183.50 | 183.51 | 183.40 | 183.40 | 140604416 |
| 2025-07-25 20:40:00+00:00 | 183.97 | 183.97 | 183.66 | 183.66 | 15709184 |
| 2025-07-25 20:45:00+00:00 | 184.32 | 184.32 | 183.94 | 183.94 | 24480768 |
| 2025-07-25 20:50:00+00:00 | 184.13 | 184.33 | 184.10 | 184.33 | 16480256 |
| 2025-07-25 20:55:00+00:00 | 183.93 | 184.19 | 183.93 | 184.19 | 0 |
| 2025-07-25 21:00:00+00:00 | 184.31 | 184.31 | 183.90 | 183.90 | 0 |
| 2025-07-25 21:05:00+00:00 | 184.34 | 184.35 | 184.29 | 184.29 | 0 |
| 2025-07-25 21:10:00+00:00 | 184.73 | 184.73 | 184.34 | 184.34 | 4708352 |
| 2025-07-25 21:15:00+00:00 | 184.89 | 184.89 | 184.67 | 184.72 | 136353792 |
| 2025-07-25 21:20:00+00:00 | 185.03 | 185.03 | 184.87 | 184.87 | 13032448 |
| 2025-07-25 21:25:00+00:00 | 184.87 | 185.06 | 184.83 | 185.06 | 3647488 |
| 2025-07-25 21:30:00+00:00 | 184.61 | 184.85 | 184.61 | 184.85 | 0 |
| 2025-07-25 21:35:00+00:00 | 184.46 | 184.60 | 184.46 | 184.58 | 0 |
| 2025-07-25 21:40:00+00:00 | 184.33 | 184.39 | 184.33 | 184.39 | 0 |
| 2025-07-25 21:45:00+00:00 | 184.76 | 184.76 | 184.33 | 184.33 | 139938816 |
| 2025-07-25 21:50:00+00:00 | 184.87 | 184.87 | 184.76 | 184.76 | 2345984 |
| 2025-07-25 21:55:00+00:00 | 184.91 | 184.95 | 184.89 | 184.95 | 0 |
| 2025-07-25 22:00:00+00:00 | 185.36 | 185.36 | 184.96 | 184.96 | 0 |
| 2025-07-25 22:05:00+00:00 | 185.24 | 185.36 | 185.24 | 185.36 | 0 |
| 2025-07-25 22:10:00+00:00 | 185.39 | 185.39 | 185.16 | 185.20 | 0 |
| 2025-07-25 22:15:00+00:00 | 185.31 | 185.50 | 185.31 | 185.44 | 0 |
| 2025-07-25 22:20:00+00:00 | 185.43 | 185.44 | 185.35 | 185.35 | 0 |
| 2025-07-25 22:25:00+00:00 | 185.55 | 185.55 | 185.37 | 185.37 | 0 |
| 2025-07-25 22:30:00+00:00 | 185.72 | 185.72 | 185.55 | 185.55 | 0 |
| 2025-07-25 22:35:00+00:00 | 185.83 | 185.84 | 185.73 | 185.73 | 0 |
| 2025-07-25 22:40:00+00:00 | 186.04 | 186.07 | 185.90 | 185.90 | 0 |
| 2025-07-25 22:45:00+00:00 | 185.87 | 186.01 | 185.87 | 186.01 | 0 |
| 2025-07-25 22:50:00+00:00 | 185.85 | 185.87 | 185.82 | 185.87 | 0 |
| 2025-07-25 22:55:00+00:00 | 186.05 | 186.05 | 185.90 | 185.90 | 127156224 |
| 2025-07-25 23:00:00+00:00 | 186.00 | 186.09 | 186.00 | 186.05 | 0 |
| 2025-07-25 23:05:00+00:00 | 185.94 | 185.99 | 185.94 | 185.98 | 0 |
| 2025-07-25 23:10:00+00:00 | 185.78 | 185.80 | 185.73 | 185.80 | 0 |
| 2025-07-25 23:15:00+00:00 | 186.09 | 186.09 | 185.74 | 185.77 | 0 |
| 2025-07-25 23:20:00+00:00 | 186.10 | 186.10 | 186.07 | 186.08 | 0 |
| 2025-07-25 23:25:00+00:00 | 185.91 | 186.11 | 185.91 | 186.11 | 0 |
| 2025-07-25 23:30:00+00:00 | 185.86 | 185.93 | 185.86 | 185.92 | 0 |
| 2025-07-25 23:35:00+00:00 | 185.93 | 185.93 | 185.86 | 185.87 | 114215424 |
| 2025-07-25 23:40:00+00:00 | 186.09 | 186.15 | 186.08 | 186.08 | 0 |
| 2025-07-25 23:45:00+00:00 | 186.13 | 186.13 | 186.11 | 186.12 | 0 |
| 2025-07-25 23:50:00+00:00 | 186.51 | 186.51 | 186.22 | 186.22 | 16220160 |
| 2025-07-25 23:55:00+00:00 | 186.79 | 186.79 | 186.64 | 186.64 | 2917376 |
| 2025-07-26 00:00:00+00:00 | 186.63 | 186.78 | 186.63 | 186.77 | 0 |
| 2025-07-26 00:05:00+00:00 | 186.74 | 186.84 | 186.69 | 186.69 | 0 |
| 2025-07-26 00:10:00+00:00 | 186.24 | 186.45 | 186.24 | 186.45 | 0 |
| 2025-07-26 00:15:00+00:00 | 186.03 | 186.20 | 186.03 | 186.20 | 0 |
| 2025-07-26 00:20:00+00:00 | 186.20 | 186.21 | 186.06 | 186.06 | 0 |
| 2025-07-26 00:25:00+00:00 | 186.36 | 186.37 | 186.32 | 186.32 | 0 |
| 2025-07-26 00:30:00+00:00 | 186.44 | 186.44 | 186.34 | 186.38 | 0 |
| 2025-07-26 00:35:00+00:00 | 186.47 | 186.50 | 186.44 | 186.45 | 0 |
| 2025-07-26 00:40:00+00:00 | 186.25 | 186.38 | 186.25 | 186.38 | 104851456 |
| 2025-07-26 00:45:00+00:00 | 186.02 | 186.25 | 186.02 | 186.25 | 0 |
| 2025-07-26 00:50:00+00:00 | 185.87 | 186.01 | 185.85 | 186.01 | 0 |
| 2025-07-26 00:55:00+00:00 | 185.92 | 185.92 | 185.88 | 185.88 | 0 |
| 2025-07-26 01:00:00+00:00 | 185.75 | 185.92 | 185.75 | 185.92 | 0 |
| 2025-07-26 01:05:00+00:00 | 185.79 | 185.79 | 185.72 | 185.75 | 0 |
| 2025-07-26 01:10:00+00:00 | 185.99 | 185.99 | 185.87 | 185.87 | 0 |
| 2025-07-26 01:15:00+00:00 | 185.94 | 186.01 | 185.94 | 185.99 | 113750528 |
| 2025-07-26 01:20:00+00:00 | 185.86 | 185.93 | 185.86 | 185.93 | 0 |
| 2025-07-26 01:25:00+00:00 | 185.67 | 185.78 | 185.67 | 185.78 | 0 |
| 2025-07-26 01:30:00+00:00 | 185.61 | 185.65 | 185.61 | 185.65 | 0 |
| 2025-07-26 01:35:00+00:00 | 185.43 | 185.60 | 185.43 | 185.60 | 0 |
| 2025-07-26 01:40:00+00:00 | 185.25 | 185.30 | 185.25 | 185.29 | 0 |
| 2025-07-26 01:45:00+00:00 | 185.19 | 185.22 | 185.00 | 185.22 | 0 |
| 2025-07-26 01:50:00+00:00 | 185.07 | 185.17 | 185.07 | 185.17 | 0 |
| 2025-07-26 01:55:00+00:00 | 184.70 | 184.99 | 184.70 | 184.99 | 0 |
| 2025-07-26 02:00:00+00:00 | 185.05 | 185.05 | 184.64 | 184.64 | 0 |
| 2025-07-26 02:05:00+00:00 | 185.13 | 185.14 | 185.05 | 185.05 | 0 |
| 2025-07-26 02:10:00+00:00 | 184.96 | 185.04 | 184.95 | 185.04 | 0 |
| 2025-07-26 02:15:00+00:00 | 185.29 | 185.29 | 184.96 | 184.96 | 0 |
| 2025-07-26 02:20:00+00:00 | 185.59 | 185.59 | 185.30 | 185.30 | 0 |
| 2025-07-26 02:25:00+00:00 | 185.99 | 185.99 | 185.73 | 185.73 | 0 |
| 2025-07-26 02:30:00+00:00 | 186.50 | 186.50 | 186.08 | 186.08 | 11141632 |
| 2025-07-26 02:35:00+00:00 | 186.41 | 186.53 | 186.41 | 186.53 | 0 |
| 2025-07-26 02:40:00+00:00 | 186.39 | 186.39 | 186.26 | 186.27 | 0 |
| 2025-07-26 02:45:00+00:00 | 186.56 | 186.56 | 186.37 | 186.37 | 0 |
| 2025-07-26 02:50:00+00:00 | 186.52 | 186.53 | 186.46 | 186.53 | 0 |
| 2025-07-26 02:55:00+00:00 | 186.68 | 186.72 | 186.68 | 186.72 | 0 |
| 2025-07-26 03:00:00+00:00 | 186.53 | 186.68 | 186.53 | 186.68 | 0 |
| 2025-07-26 03:05:00+00:00 | 186.39 | 186.53 | 186.39 | 186.53 | 0 |
| 2025-07-26 03:10:00+00:00 | 186.22 | 186.30 | 186.22 | 186.30 | 0 |
| 2025-07-26 03:15:00+00:00 | 186.28 | 186.28 | 186.20 | 186.20 | 0 |
| 2025-07-26 03:20:00+00:00 | 186.27 | 186.28 | 186.26 | 186.27 | 0 |
| 2025-07-26 03:25:00+00:00 | 186.05 | 186.24 | 186.05 | 186.24 | 90132992 |
| 2025-07-26 03:30:00+00:00 | 185.96 | 186.03 | 185.85 | 186.03 | 0 |
| 2025-07-26 03:35:00+00:00 | 185.89 | 185.94 | 185.83 | 185.94 | 0 |
| 2025-07-26 03:40:00+00:00 | 186.00 | 186.04 | 186.00 | 186.04 | 0 |
| 2025-07-26 03:45:00+00:00 | 186.19 | 186.19 | 186.00 | 186.00 | 0 |
| 2025-07-26 03:50:00+00:00 | 186.25 | 186.30 | 186.20 | 186.20 | 0 |
| 2025-07-26 03:55:00+00:00 | 186.20 | 186.27 | 186.20 | 186.20 | 0 |
| 2025-07-26 04:00:00+00:00 | 185.97 | 186.19 | 185.97 | 186.19 | 52051968 |
| 2025-07-26 04:05:00+00:00 | 185.85 | 185.94 | 185.85 | 185.94 | 0 |
| 2025-07-26 04:10:00+00:00 | 186.11 | 186.11 | 185.94 | 185.94 | 0 |
| 2025-07-26 04:15:00+00:00 | 186.23 | 186.29 | 186.14 | 186.14 | 0 |
| 2025-07-26 04:20:00+00:00 | 186.25 | 186.26 | 186.21 | 186.21 | 0 |
| 2025-07-26 04:25:00+00:00 | 186.27 | 186.29 | 186.21 | 186.21 | 0 |
| 2025-07-26 04:30:00+00:00 | 186.17 | 186.27 | 186.17 | 186.27 | 0 |
| 2025-07-26 04:35:00+00:00 | 186.23 | 186.23 | 186.21 | 186.21 | 0 |
| 2025-07-26 04:40:00+00:00 | 186.26 | 186.27 | 186.24 | 186.27 | 0 |
| 2025-07-26 04:45:00+00:00 | 186.28 | 186.30 | 186.26 | 186.26 | 73150976 |
| 2025-07-26 04:50:00+00:00 | 186.03 | 186.24 | 186.03 | 186.24 | 0 |
| 2025-07-26 04:55:00+00:00 | 185.99 | 186.03 | 185.99 | 186.03 | 0 |
| 2025-07-26 05:00:00+00:00 | 185.95 | 186.02 | 185.95 | 185.99 | 0 |
| 2025-07-26 05:05:00+00:00 | 185.90 | 185.97 | 185.90 | 185.96 | 0 |
| 2025-07-26 05:10:00+00:00 | 185.83 | 185.83 | 185.81 | 185.82 | 0 |
| 2025-07-26 05:15:00+00:00 | 186.20 | 186.20 | 185.82 | 185.82 | 0 |
| 2025-07-26 05:20:00+00:00 | 186.30 | 186.31 | 186.16 | 186.16 | 0 |
| 2025-07-26 05:25:00+00:00 | 186.56 | 186.56 | 186.33 | 186.33 | 0 |
| 2025-07-26 05:30:00+00:00 | 186.69 | 186.70 | 186.58 | 186.58 | 0 |
| 2025-07-26 05:35:00+00:00 | 186.72 | 186.72 | 186.68 | 186.69 | 0 |
| 2025-07-26 05:40:00+00:00 | 187.06 | 187.08 | 186.90 | 186.90 | 3362304 |
| 2025-07-26 05:45:00+00:00 | 186.76 | 187.03 | 186.76 | 187.03 | 0 |
| 2025-07-26 05:50:00+00:00 | 186.65 | 186.74 | 186.61 | 186.74 | 0 |
| 2025-07-26 05:55:00+00:00 | 186.78 | 186.78 | 186.76 | 186.77 | 0 |
| 2025-07-26 06:00:00+00:00 | 186.62 | 186.78 | 186.62 | 186.78 | 0 |
| 2025-07-26 06:05:00+00:00 | 186.65 | 186.69 | 186.65 | 186.65 | 0 |
| 2025-07-26 06:10:00+00:00 | 186.47 | 186.56 | 186.47 | 186.56 | 0 |
| 2025-07-26 06:15:00+00:00 | 186.62 | 186.62 | 186.46 | 186.46 | 0 |
| 2025-07-26 06:20:00+00:00 | 186.49 | 186.63 | 186.49 | 186.63 | 0 |
| 2025-07-26 06:25:00+00:00 | 186.38 | 186.38 | 186.33 | 186.33 | 0 |
| 2025-07-26 06:30:00+00:00 | 186.23 | 186.37 | 186.23 | 186.37 | 0 |
| 2025-07-26 06:35:00+00:00 | 186.30 | 186.35 | 186.25 | 186.25 | 0 |
| 2025-07-26 06:40:00+00:00 | 186.20 | 186.25 | 186.20 | 186.25 | 0 |
| 2025-07-26 06:45:00+00:00 | 186.08 | 186.18 | 186.08 | 186.18 | 0 |
| 2025-07-26 06:50:00+00:00 | 186.14 | 186.16 | 186.10 | 186.11 | 0 |
| 2025-07-26 06:55:00+00:00 | 186.10 | 186.13 | 186.10 | 186.13 | 93377536 |
| 2025-07-26 07:00:00+00:00 | 186.21 | 186.21 | 186.10 | 186.10 | 0 |
| 2025-07-26 07:05:00+00:00 | 186.35 | 186.35 | 186.22 | 186.22 | 0 |
| 2025-07-26 07:10:00+00:00 | 186.55 | 186.55 | 186.42 | 186.42 | 0 |
| 2025-07-26 07:15:00+00:00 | 186.53 | 186.65 | 186.53 | 186.61 | 46044672 |
| 2025-07-26 07:20:00+00:00 | 186.46 | 186.52 | 186.44 | 186.52 | 0 |
| 2025-07-26 07:25:00+00:00 | 186.56 | 186.56 | 186.45 | 186.45 | 0 |
| 2025-07-26 07:30:00+00:00 | 186.63 | 186.63 | 186.56 | 186.56 | 0 |
| 2025-07-26 07:35:00+00:00 | 186.35 | 186.58 | 186.35 | 186.58 | 0 |
| 2025-07-26 07:40:00+00:00 | 186.51 | 186.51 | 186.33 | 186.33 | 77171200 |
| 2025-07-26 07:45:00+00:00 | 186.57 | 186.63 | 186.50 | 186.50 | 0 |
| 2025-07-26 07:50:00+00:00 | 186.56 | 186.57 | 186.56 | 186.56 | 0 |
| 2025-07-26 07:55:00+00:00 | 186.52 | 186.54 | 186.52 | 186.54 | 0 |
| 2025-07-26 08:00:00+00:00 | 186.58 | 186.58 | 186.51 | 186.51 | 29485568 |
| 2025-07-26 08:05:00+00:00 | 186.61 | 186.61 | 186.58 | 186.58 | 0 |
| 2025-07-26 08:10:00+00:00 | 186.59 | 186.63 | 186.58 | 186.62 | 0 |
| 2025-07-26 08:15:00+00:00 | 186.91 | 186.91 | 186.59 | 186.59 | 0 |
| 2025-07-26 08:20:00+00:00 | 187.02 | 187.03 | 186.90 | 186.92 | 0 |
| 2025-07-26 08:25:00+00:00 | 187.07 | 187.07 | 187.00 | 187.00 | 0 |
| 2025-07-26 08:30:00+00:00 | 187.19 | 187.22 | 187.07 | 187.07 | 0 |
| 2025-07-26 08:35:00+00:00 | 187.16 | 187.19 | 187.15 | 187.19 | 0 |
| 2025-07-26 08:40:00+00:00 | 187.23 | 187.23 | 187.12 | 187.12 | 0 |
| 2025-07-26 08:45:00+00:00 | 187.47 | 187.47 | 187.23 | 187.23 | 0 |
| 2025-07-26 08:50:00+00:00 | 187.81 | 187.81 | 187.53 | 187.53 | 0 |
| 2025-07-26 08:55:00+00:00 | 187.81 | 187.89 | 187.80 | 187.89 | 0 |
| 2025-07-26 09:00:00+00:00 | 187.92 | 188.13 | 187.86 | 187.86 | 0 |
| 2025-07-26 09:05:00+00:00 | 187.71 | 187.89 | 187.71 | 187.89 | 0 |
| 2025-07-26 09:10:00+00:00 | 188.54 | 188.54 | 188.08 | 188.08 | 11878400 |
| 2025-07-26 09:15:00+00:00 | 188.66 | 188.70 | 188.55 | 188.55 | 0 |
| 2025-07-26 09:20:00+00:00 | 188.43 | 188.62 | 188.41 | 188.62 | 0 |
| 2025-07-26 09:25:00+00:00 | 188.26 | 188.40 | 188.26 | 188.40 | 0 |
| 2025-07-26 09:30:00+00:00 | 188.21 | 188.27 | 188.15 | 188.27 | 0 |
| 2025-07-26 09:35:00+00:00 | 188.43 | 188.43 | 188.23 | 188.23 | 0 |
| 2025-07-26 09:40:00+00:00 | 188.74 | 188.74 | 188.51 | 188.51 | 0 |
| 2025-07-26 09:45:00+00:00 | 188.93 | 188.93 | 188.75 | 188.75 | 0 |
| 2025-07-26 09:50:00+00:00 | 188.82 | 188.92 | 188.79 | 188.92 | 0 |
| 2025-07-26 09:55:00+00:00 | 189.02 | 189.02 | 188.93 | 188.93 | 0 |
| 2025-07-26 10:00:00+00:00 | 189.41 | 189.41 | 189.02 | 189.02 | 0 |
| 2025-07-26 10:05:00+00:00 | 189.39 | 189.54 | 189.39 | 189.44 | 0 |
| 2025-07-26 10:10:00+00:00 | 189.59 | 189.65 | 189.30 | 189.30 | 0 |
| 2025-07-26 10:15:00+00:00 | 189.28 | 189.57 | 189.28 | 189.57 | 0 |
| 2025-07-26 10:20:00+00:00 | 189.23 | 189.27 | 189.22 | 189.27 | 0 |
| 2025-07-26 10:25:00+00:00 | 189.13 | 189.26 | 189.13 | 189.26 | 0 |
| 2025-07-26 10:30:00+00:00 | 189.15 | 189.15 | 189.05 | 189.13 | 0 |
| 2025-07-26 10:35:00+00:00 | 189.11 | 189.16 | 189.11 | 189.16 | 0 |
| 2025-07-26 10:40:00+00:00 | 189.21 | 189.26 | 189.18 | 189.20 | 0 |
| 2025-07-26 10:45:00+00:00 | 188.73 | 189.20 | 188.73 | 189.20 | 0 |
| 2025-07-26 10:50:00+00:00 | 188.63 | 188.71 | 188.62 | 188.71 | 0 |
| 2025-07-26 10:55:00+00:00 | 188.44 | 188.60 | 188.44 | 188.60 | 0 |
| 2025-07-26 11:00:00+00:00 | 188.26 | 188.42 | 188.26 | 188.42 | 0 |
| 2025-07-26 11:05:00+00:00 | 188.34 | 188.37 | 188.28 | 188.28 | 0 |
| 2025-07-26 11:10:00+00:00 | 188.36 | 188.36 | 188.35 | 188.36 | 0 |
| 2025-07-26 11:15:00+00:00 | 188.38 | 188.49 | 188.38 | 188.38 | 80325632 |
| 2025-07-26 11:20:00+00:00 | 188.14 | 188.36 | 188.14 | 188.36 | 0 |
| 2025-07-26 11:25:00+00:00 | 187.81 | 187.87 | 187.81 | 187.84 | 0 |
| 2025-07-26 11:30:00+00:00 | 187.85 | 187.85 | 187.71 | 187.79 | 0 |
| 2025-07-26 11:35:00+00:00 | 187.97 | 187.97 | 187.84 | 187.84 | 0 |
| 2025-07-26 11:40:00+00:00 | 187.88 | 187.98 | 187.88 | 187.98 | 54784 |
| 2025-07-26 11:45:00+00:00 | 187.53 | 187.82 | 187.53 | 187.82 | 0 |
| 2025-07-26 11:50:00+00:00 | 187.72 | 187.72 | 187.58 | 187.58 | 0 |
| 2025-07-26 11:55:00+00:00 | 187.77 | 187.83 | 187.74 | 187.83 | 3596800 |
| 2025-07-26 12:00:00+00:00 | 187.78 | 187.84 | 187.75 | 187.75 | 0 |
| 2025-07-26 12:05:00+00:00 | 187.71 | 187.79 | 187.71 | 187.77 | 0 |
| 2025-07-26 12:10:00+00:00 | 187.76 | 187.77 | 187.57 | 187.57 | 0 |
| 2025-07-26 12:15:00+00:00 | 187.91 | 187.91 | 187.76 | 187.76 | 0 |
| 2025-07-26 12:20:00+00:00 | 188.27 | 188.29 | 187.92 | 187.92 | 0 |
| 2025-07-26 12:25:00+00:00 | 188.26 | 188.34 | 188.26 | 188.34 | 0 |
| 2025-07-26 12:30:00+00:00 | 188.07 | 188.26 | 188.07 | 188.26 | 0 |
| 2025-07-26 12:35:00+00:00 | 188.07 | 188.11 | 188.06 | 188.06 | 0 |
| 2025-07-26 12:40:00+00:00 | 187.95 | 188.01 | 187.94 | 188.01 | 0 |
| 2025-07-26 12:45:00+00:00 | 188.12 | 188.12 | 187.96 | 187.96 | 85460480 |
| 2025-07-26 12:50:00+00:00 | 188.20 | 188.20 | 188.14 | 188.14 | 0 |
| 2025-07-26 12:55:00+00:00 | 188.02 | 188.22 | 188.02 | 188.22 | 0 |
| 2025-07-26 13:00:00+00:00 | 187.80 | 188.02 | 187.80 | 188.02 | 0 |
| 2025-07-26 13:05:00+00:00 | 187.92 | 187.96 | 187.86 | 187.86 | 0 |
| 2025-07-26 13:10:00+00:00 | 187.75 | 187.83 | 187.72 | 187.83 | 0 |
| 2025-07-26 13:15:00+00:00 | 187.60 | 187.77 | 187.60 | 187.75 | 0 |
| 2025-07-26 13:20:00+00:00 | 187.55 | 187.60 | 187.54 | 187.60 | 0 |
| 2025-07-26 13:25:00+00:00 | 187.45 | 187.58 | 187.45 | 187.58 | 93496320 |
| 2025-07-26 13:30:00+00:00 | 187.54 | 187.54 | 187.46 | 187.46 | 0 |
| 2025-07-26 13:35:00+00:00 | 187.69 | 187.69 | 187.56 | 187.56 | 0 |
| 2025-07-26 13:40:00+00:00 | 187.98 | 187.98 | 187.83 | 187.83 | 0 |
| 2025-07-26 13:45:00+00:00 | 187.72 | 188.09 | 187.72 | 188.00 | 0 |
| 2025-07-26 13:50:00+00:00 | 187.76 | 187.79 | 187.73 | 187.73 | 0 |
| 2025-07-26 13:55:00+00:00 | 187.62 | 187.65 | 187.62 | 187.63 | 0 |
| 2025-07-26 14:00:00+00:00 | 187.35 | 187.63 | 187.35 | 187.63 | 0 |
| 2025-07-26 14:05:00+00:00 | 187.52 | 187.52 | 187.38 | 187.38 | 0 |
| 2025-07-26 14:10:00+00:00 | 187.67 | 187.69 | 187.61 | 187.61 | 0 |
| 2025-07-26 14:15:00+00:00 | 187.55 | 187.67 | 187.55 | 187.67 | 0 |
| 2025-07-26 14:20:00+00:00 | 187.63 | 187.65 | 187.57 | 187.57 | 0 |
| 2025-07-26 14:25:00+00:00 | 187.31 | 187.60 | 187.31 | 187.60 | 0 |
| 2025-07-26 14:30:00+00:00 | 187.30 | 187.32 | 187.25 | 187.32 | 0 |
| 2025-07-26 14:35:00+00:00 | 187.09 | 187.29 | 187.09 | 187.29 | 0 |
| 2025-07-26 14:40:00+00:00 | 187.08 | 187.09 | 187.04 | 187.05 | 0 |
| 2025-07-26 14:45:00+00:00 | 187.24 | 187.24 | 187.09 | 187.09 | 0 |
| 2025-07-26 14:50:00+00:00 | 187.31 | 187.31 | 187.25 | 187.25 | 0 |
| 2025-07-26 14:55:00+00:00 | 186.72 | 187.08 | 186.72 | 187.04 | 0 |
| 2025-07-26 15:00:00+00:00 | 186.77 | 186.77 | 186.56 | 186.67 | 0 |
| 2025-07-26 15:05:00+00:00 | 186.92 | 186.96 | 186.78 | 186.78 | 0 |
| 2025-07-26 15:10:00+00:00 | 186.65 | 186.86 | 186.65 | 186.86 | 0 |
| 2025-07-26 15:15:00+00:00 | 186.30 | 186.62 | 186.30 | 186.62 | 0 |
| 2025-07-26 15:20:00+00:00 | 186.48 | 186.48 | 186.38 | 186.38 | 0 |
| 2025-07-26 15:25:00+00:00 | 186.93 | 186.93 | 186.60 | 186.60 | 0 |
| 2025-07-26 15:30:00+00:00 | 187.12 | 187.12 | 186.96 | 186.96 | 0 |
| 2025-07-26 15:35:00+00:00 | 187.24 | 187.26 | 187.13 | 187.13 | 0 |
| 2025-07-26 15:40:00+00:00 | 187.37 | 187.37 | 187.25 | 187.25 | 39923200 |
| 2025-07-26 15:45:00+00:00 | 187.21 | 187.34 | 187.20 | 187.34 | 0 |
| 2025-07-26 15:50:00+00:00 | 187.55 | 187.60 | 187.24 | 187.24 | 0 |
| 2025-07-26 15:55:00+00:00 | 187.39 | 187.42 | 187.39 | 187.42 | 69895680 |
| 2025-07-26 16:00:00+00:00 | 187.58 | 187.58 | 187.43 | 187.43 | 0 |
| 2025-07-26 16:05:00+00:00 | 187.44 | 187.61 | 187.44 | 187.57 | 0 |
| 2025-07-26 16:10:00+00:00 | 187.06 | 187.07 | 187.03 | 187.07 | 0 |
| 2025-07-26 16:15:00+00:00 | 187.22 | 187.22 | 187.00 | 187.05 | 0 |
| 2025-07-26 16:20:00+00:00 | 187.38 | 187.38 | 187.22 | 187.22 | 0 |
| 2025-07-26 16:25:00+00:00 | 187.53 | 187.57 | 187.53 | 187.57 | 0 |
| 2025-07-26 16:30:00+00:00 | 187.45 | 187.46 | 187.44 | 187.46 | 0 |
| 2025-07-26 16:35:00+00:00 | 187.15 | 187.37 | 187.14 | 187.37 | 0 |
| 2025-07-26 16:40:00+00:00 | 187.13 | 187.18 | 187.12 | 187.18 | 0 |
| 2025-07-26 16:45:00+00:00 | 186.80 | 187.10 | 186.80 | 187.10 | 0 |
| 2025-07-26 16:50:00+00:00 | 186.92 | 186.95 | 186.78 | 186.78 | 0 |
| 2025-07-26 16:55:00+00:00 | 186.81 | 186.88 | 186.81 | 186.88 | 0 |
| 2025-07-26 17:00:00+00:00 | 186.67 | 186.85 | 186.67 | 186.83 | 0 |
| 2025-07-26 17:05:00+00:00 | 186.31 | 186.67 | 186.31 | 186.67 | 89595904 |
| 2025-07-26 17:10:00+00:00 | 185.81 | 185.88 | 185.81 | 185.87 | 13400064 |
| 2025-07-26 17:15:00+00:00 | 186.16 | 186.16 | 185.91 | 185.91 | 0 |
| 2025-07-26 17:20:00+00:00 | 186.18 | 186.18 | 186.13 | 186.13 | 0 |
| 2025-07-26 17:25:00+00:00 | 186.18 | 186.19 | 186.18 | 186.19 | 0 |
| 2025-07-26 17:30:00+00:00 | 185.97 | 186.19 | 185.97 | 186.18 | 0 |
| 2025-07-26 17:35:00+00:00 | 185.97 | 186.00 | 185.96 | 185.96 | 83250432 |
| 2025-07-26 17:40:00+00:00 | 185.76 | 185.91 | 185.76 | 185.91 | 0 |
| 2025-07-26 17:45:00+00:00 | 185.52 | 185.75 | 185.52 | 185.75 | 0 |
| 2025-07-26 17:50:00+00:00 | 185.54 | 185.55 | 185.53 | 185.53 | 0 |
| 2025-07-26 17:55:00+00:00 | 185.60 | 185.60 | 185.52 | 185.52 | 0 |
| 2025-07-26 18:00:00+00:00 | 185.73 | 185.73 | 185.61 | 185.61 | 0 |
| 2025-07-26 18:05:00+00:00 | 185.87 | 185.87 | 185.73 | 185.74 | 0 |
| 2025-07-26 18:10:00+00:00 | 185.85 | 185.96 | 185.84 | 185.96 | 0 |
| 2025-07-26 18:15:00+00:00 | 185.34 | 185.89 | 185.34 | 185.86 | 0 |
| 2025-07-26 18:20:00+00:00 | 185.63 | 185.63 | 185.41 | 185.41 | 0 |
| 2025-07-26 18:25:00+00:00 | 185.94 | 185.94 | 185.81 | 185.82 | 0 |
| 2025-07-26 18:30:00+00:00 | 186.01 | 186.06 | 185.96 | 185.96 | 0 |
| 2025-07-26 18:35:00+00:00 | 186.17 | 186.17 | 186.04 | 186.04 | 0 |
| 2025-07-26 18:40:00+00:00 | 186.22 | 186.26 | 186.22 | 186.26 | 0 |
| 2025-07-26 18:45:00+00:00 | 186.12 | 186.21 | 186.12 | 186.21 | 0 |
| 2025-07-26 18:50:00+00:00 | 186.32 | 186.32 | 186.17 | 186.17 | 0 |
| 2025-07-26 18:55:00+00:00 | 186.20 | 186.37 | 186.20 | 186.37 | 0 |
| 2025-07-26 19:00:00+00:00 | 186.15 | 186.18 | 186.09 | 186.18 | 0 |
| 2025-07-26 19:05:00+00:00 | 186.31 | 186.34 | 186.15 | 186.15 | 85003776 |
| 2025-07-26 19:10:00+00:00 | 186.13 | 186.24 | 186.12 | 186.24 | 0 |
| 2025-07-26 19:15:00+00:00 | 186.19 | 186.19 | 186.10 | 186.12 | 78049792 |
| 2025-07-26 19:20:00+00:00 | 186.10 | 186.17 | 186.10 | 186.17 | 0 |
| 2025-07-26 19:25:00+00:00 | 185.99 | 186.08 | 185.98 | 186.08 | 0 |
| 2025-07-26 19:30:00+00:00 | 185.97 | 186.05 | 185.97 | 186.05 | 0 |
| 2025-07-26 19:35:00+00:00 | 186.06 | 186.06 | 185.99 | 185.99 | 0 |
| 2025-07-26 19:40:00+00:00 | 186.22 | 186.22 | 186.08 | 186.08 | 0 |
| 2025-07-26 19:45:00+00:00 | 186.43 | 186.43 | 186.23 | 186.23 | 0 |
| 2025-07-26 19:50:00+00:00 | 186.51 | 186.52 | 186.44 | 186.44 | 0 |
| 2025-07-26 19:55:00+00:00 | 186.58 | 186.59 | 186.57 | 186.57 | 0 |
| 2025-07-26 20:00:00+00:00 | 186.32 | 186.54 | 186.32 | 186.54 | 0 |
| 2025-07-26 20:05:00+00:00 | 186.19 | 186.31 | 186.19 | 186.31 | 0 |
| 2025-07-26 20:10:00+00:00 | 186.15 | 186.19 | 186.15 | 186.18 | 0 |
| 2025-07-26 20:15:00+00:00 | 185.88 | 186.14 | 185.88 | 186.14 | 0 |
| 2025-07-26 20:20:00+00:00 | 185.84 | 185.88 | 185.81 | 185.88 | 0 |
| 2025-07-26 20:25:00+00:00 | 185.79 | 185.92 | 185.79 | 185.92 | 64085248 |
| 2025-07-26 20:30:00+00:00 | 185.67 | 185.74 | 185.56 | 185.74 | 0 |
| 2025-07-26 20:35:00+00:00 | 186.02 | 186.02 | 185.69 | 185.69 | 0 |
| 2025-07-26 20:40:00+00:00 | 186.11 | 186.11 | 186.09 | 186.11 | 0 |
| 2025-07-26 20:45:00+00:00 | 186.06 | 186.13 | 186.06 | 186.11 | 0 |
| 2025-07-26 20:50:00+00:00 | 185.97 | 186.04 | 185.97 | 186.04 | 0 |
| 2025-07-26 20:55:00+00:00 | 186.02 | 186.02 | 185.97 | 185.97 | 0 |
| 2025-07-26 21:00:00+00:00 | 185.87 | 185.92 | 185.87 | 185.92 | 0 |
| 2025-07-26 21:05:00+00:00 | 185.75 | 185.86 | 185.75 | 185.86 | 0 |
| 2025-07-26 21:10:00+00:00 | 185.63 | 185.70 | 185.63 | 185.70 | 0 |
| 2025-07-26 21:15:00+00:00 | 185.69 | 185.69 | 185.55 | 185.62 | 0 |
| 2025-07-26 21:20:00+00:00 | 185.64 | 185.70 | 185.62 | 185.70 | 0 |
| 2025-07-26 21:25:00+00:00 | 185.83 | 185.83 | 185.69 | 185.69 | 0 |
| 2025-07-26 21:30:00+00:00 | 185.89 | 185.89 | 185.80 | 185.80 | 0 |
| 2025-07-26 21:35:00+00:00 | 186.08 | 186.08 | 185.90 | 185.90 | 0 |
| 2025-07-26 21:40:00+00:00 | 185.97 | 186.07 | 185.97 | 186.07 | 75908864 |
| 2025-07-26 21:45:00+00:00 | 186.08 | 186.08 | 185.96 | 185.97 | 0 |
| 2025-07-26 21:50:00+00:00 | 186.18 | 186.18 | 186.09 | 186.09 | 0 |
| 2025-07-26 21:55:00+00:00 | 186.37 | 186.37 | 186.25 | 186.25 | 539392 |
| 2025-07-26 22:00:00+00:00 | 186.33 | 186.42 | 186.33 | 186.38 | 0 |
| 2025-07-26 22:05:00+00:00 | 186.32 | 186.33 | 186.29 | 186.33 | 0 |
| 2025-07-26 22:10:00+00:00 | 186.43 | 186.46 | 186.42 | 186.42 | 1432064 |
| 2025-07-26 22:15:00+00:00 | 186.10 | 186.41 | 186.10 | 186.41 | 0 |
| 2025-07-26 22:20:00+00:00 | 186.26 | 186.26 | 186.13 | 186.15 | 5190144 |
| 2025-07-26 22:25:00+00:00 | 186.15 | 186.47 | 186.15 | 186.47 | 15603712 |
| 2025-07-26 22:30:00+00:00 | 185.53 | 186.13 | 185.53 | 186.13 | 239104 |
| 2025-07-26 22:35:00+00:00 | 185.36 | 185.53 | 185.35 | 185.53 | 1146368 |
| 2025-07-26 22:40:00+00:00 | 185.22 | 185.39 | 185.18 | 185.39 | 12027904 |
| 2025-07-26 22:45:00+00:00 | 185.20 | 185.24 | 185.20 | 185.21 | 0 |
| 2025-07-26 22:50:00+00:00 | 185.34 | 185.38 | 185.23 | 185.23 | 1283072 |
| 2025-07-26 22:55:00+00:00 | 185.18 | 185.31 | 185.18 | 185.31 | 0 |
| 2025-07-26 23:00:00+00:00 | 184.94 | 185.18 | 184.94 | 185.18 | 0 |
| 2025-07-26 23:05:00+00:00 | 184.78 | 184.94 | 184.78 | 184.94 | 4385792 |
| 2025-07-26 23:10:00+00:00 | 184.78 | 184.78 | 184.73 | 184.73 | 5457664 |
| 2025-07-26 23:15:00+00:00 | 184.54 | 184.74 | 184.54 | 184.74 | 0 |
| 2025-07-26 23:20:00+00:00 | 184.70 | 184.70 | 184.54 | 184.54 | 3812096 |
| 2025-07-26 23:25:00+00:00 | 185.06 | 185.07 | 184.92 | 184.92 | 10060032 |
| 2025-07-26 23:30:00+00:00 | 184.79 | 185.07 | 184.79 | 185.07 | 2384384 |
| 2025-07-26 23:35:00+00:00 | 184.85 | 184.86 | 184.79 | 184.79 | 1131008 |
| 2025-07-26 23:40:00+00:00 | 184.96 | 184.98 | 184.85 | 184.85 | 744960 |
| 2025-07-26 23:45:00+00:00 | 184.78 | 184.96 | 184.78 | 184.96 | 0 |
| 2025-07-26 23:50:00+00:00 | 184.80 | 184.80 | 184.77 | 184.79 | 0 |
| 2025-07-26 23:55:00+00:00 | 184.92 | 184.92 | 184.86 | 184.86 | 0 |
| 2025-07-27 00:00:00+00:00 | 184.81 | 184.91 | 184.81 | 184.91 | 41249536 |
| 2025-07-27 00:05:00+00:00 | 184.80 | 184.82 | 184.80 | 184.80 | 0 |
| 2025-07-27 00:10:00+00:00 | 184.85 | 184.85 | 184.74 | 184.75 | 0 |
| 2025-07-27 00:15:00+00:00 | 185.10 | 185.10 | 184.86 | 184.86 | 0 |
| 2025-07-27 00:20:00+00:00 | 185.22 | 185.22 | 185.11 | 185.11 | 0 |
| 2025-07-27 00:25:00+00:00 | 185.21 | 185.26 | 185.18 | 185.26 | 0 |
| 2025-07-27 00:30:00+00:00 | 185.41 | 185.41 | 185.23 | 185.23 | 0 |
| 2025-07-27 00:35:00+00:00 | 185.44 | 185.44 | 185.42 | 185.42 | 0 |
| 2025-07-27 00:40:00+00:00 | 185.29 | 185.44 | 185.29 | 185.43 | 0 |
| 2025-07-27 00:45:00+00:00 | 185.03 | 185.29 | 185.03 | 185.29 | 0 |
| 2025-07-27 00:50:00+00:00 | 185.24 | 185.25 | 185.05 | 185.05 | 0 |
| 2025-07-27 00:55:00+00:00 | 185.29 | 185.29 | 185.27 | 185.28 | 0 |
| 2025-07-27 01:00:00+00:00 | 185.34 | 185.52 | 185.32 | 185.32 | 0 |
| 2025-07-27 01:05:00+00:00 | 185.46 | 185.46 | 185.31 | 185.31 | 0 |
| 2025-07-27 01:10:00+00:00 | 186.01 | 186.01 | 185.69 | 185.69 | 6810624 |
| 2025-07-27 01:15:00+00:00 | 186.06 | 186.06 | 186.01 | 186.01 | 755200 |
| 2025-07-27 01:20:00+00:00 | 186.06 | 186.06 | 186.00 | 186.05 | 6527744 |
| 2025-07-27 01:25:00+00:00 | 186.17 | 186.18 | 186.16 | 186.16 | 1172224 |
| 2025-07-27 01:30:00+00:00 | 186.32 | 186.32 | 186.23 | 186.23 | 0 |
| 2025-07-27 01:35:00+00:00 | 186.51 | 186.51 | 186.35 | 186.35 | 0 |
| 2025-07-27 01:40:00+00:00 | 186.54 | 186.54 | 186.53 | 186.54 | 0 |
| 2025-07-27 01:45:00+00:00 | 186.48 | 186.54 | 186.44 | 186.54 | 0 |
| 2025-07-27 01:50:00+00:00 | 186.43 | 186.50 | 186.43 | 186.49 | 0 |
| 2025-07-27 01:55:00+00:00 | 186.33 | 186.42 | 186.32 | 186.42 | 0 |
| 2025-07-27 02:00:00+00:00 | 186.23 | 186.34 | 186.23 | 186.33 | 0 |
| 2025-07-27 02:05:00+00:00 | 186.02 | 186.21 | 186.01 | 186.21 | 79296768 |
| 2025-07-27 02:10:00+00:00 | 186.34 | 186.34 | 186.09 | 186.09 | 0 |
| 2025-07-27 02:15:00+00:00 | 186.62 | 186.62 | 186.33 | 186.33 | 0 |
| 2025-07-27 02:20:00+00:00 | 186.51 | 186.62 | 186.51 | 186.62 | 0 |
| 2025-07-27 02:25:00+00:00 | 186.38 | 186.47 | 186.38 | 186.47 | 0 |
| 2025-07-27 02:30:00+00:00 | 186.33 | 186.36 | 186.24 | 186.36 | 0 |
| 2025-07-27 02:35:00+00:00 | 186.36 | 186.36 | 186.32 | 186.34 | 0 |
| 2025-07-27 02:40:00+00:00 | 186.55 | 186.55 | 186.47 | 186.47 | 0 |
| 2025-07-27 02:45:00+00:00 | 186.49 | 186.57 | 186.49 | 186.56 | 0 |
| 2025-07-27 02:50:00+00:00 | 186.65 | 186.65 | 186.51 | 186.51 | 0 |
| 2025-07-27 02:55:00+00:00 | 187.03 | 187.04 | 186.93 | 186.93 | 8460800 |
| 2025-07-27 03:00:00+00:00 | 187.52 | 187.52 | 187.06 | 187.06 | 8553472 |
| 2025-07-27 03:05:00+00:00 | 187.16 | 187.52 | 187.16 | 187.52 | 7248128 |
| 2025-07-27 03:10:00+00:00 | 186.57 | 186.67 | 186.57 | 186.67 | 7939072 |
| 2025-07-27 03:15:00+00:00 | 186.54 | 186.57 | 186.53 | 186.57 | 1804288 |
| 2025-07-27 03:20:00+00:00 | 186.46 | 186.55 | 186.42 | 186.55 | 123136 |
| 2025-07-27 03:25:00+00:00 | 186.66 | 186.66 | 186.59 | 186.59 | 0 |
| 2025-07-27 03:30:00+00:00 | 186.88 | 186.88 | 186.67 | 186.67 | 0 |
| 2025-07-27 03:35:00+00:00 | 187.05 | 187.05 | 186.91 | 186.91 | 8015616 |
| 2025-07-27 03:40:00+00:00 | 187.27 | 187.29 | 187.14 | 187.14 | 2340096 |
| 2025-07-27 03:45:00+00:00 | 187.22 | 187.27 | 187.22 | 187.27 | 1830912 |
| 2025-07-27 03:50:00+00:00 | 187.22 | 187.22 | 187.19 | 187.22 | 0 |
| 2025-07-27 03:55:00+00:00 | 187.28 | 187.30 | 187.28 | 187.29 | 22528 |
| 2025-07-27 04:00:00+00:00 | 187.41 | 187.41 | 187.28 | 187.28 | 0 |
| 2025-07-27 04:05:00+00:00 | 187.48 | 187.52 | 187.41 | 187.41 | 2274304 |
| 2025-07-27 04:10:00+00:00 | 186.97 | 187.26 | 186.96 | 187.26 | 12725504 |
| 2025-07-27 04:15:00+00:00 | 186.94 | 186.97 | 186.92 | 186.97 | 3491584 |
| 2025-07-27 04:20:00+00:00 | 186.93 | 186.94 | 186.91 | 186.94 | 0 |
| 2025-07-27 04:25:00+00:00 | 187.10 | 187.10 | 187.04 | 187.05 | 3985152 |
| 2025-07-27 04:30:00+00:00 | 187.11 | 187.11 | 187.09 | 187.10 | 0 |
| 2025-07-27 04:35:00+00:00 | 187.29 | 187.29 | 187.13 | 187.13 | 81445120 |
| 2025-07-27 04:40:00+00:00 | 187.31 | 187.34 | 187.28 | 187.28 | 830976 |
| 2025-07-27 04:45:00+00:00 | 187.29 | 187.32 | 187.29 | 187.32 | 1460736 |
| 2025-07-27 04:50:00+00:00 | 187.23 | 187.27 | 187.19 | 187.27 | 0 |
| 2025-07-27 04:55:00+00:00 | 187.45 | 187.45 | 187.37 | 187.37 | 871936 |
| 2025-07-27 05:00:00+00:00 | 187.44 | 187.50 | 187.44 | 187.46 | 0 |
| 2025-07-27 05:05:00+00:00 | 187.54 | 187.55 | 187.45 | 187.45 | 913664 |
| 2025-07-27 05:10:00+00:00 | 187.56 | 187.56 | 187.52 | 187.54 | 0 |
| 2025-07-27 05:15:00+00:00 | 187.82 | 187.82 | 187.57 | 187.57 | 0 |
| 2025-07-27 05:20:00+00:00 | 187.66 | 187.82 | 187.66 | 187.82 | 2519552 |
| 2025-07-27 05:25:00+00:00 | 188.05 | 188.05 | 187.78 | 187.78 | 17392896 |
| 2025-07-27 05:30:00+00:00 | 188.00 | 188.13 | 188.00 | 188.07 | 17792512 |
| 2025-07-27 05:35:00+00:00 | 188.07 | 188.07 | 188.02 | 188.02 | 8201472 |
| 2025-07-27 05:40:00+00:00 | 188.11 | 188.21 | 188.11 | 188.19 | 9486848 |
| 2025-07-27 05:45:00+00:00 | 187.91 | 188.09 | 187.91 | 188.09 | 893184 |
| 2025-07-27 05:50:00+00:00 | 187.67 | 187.84 | 187.65 | 187.84 | 5286912 |
| 2025-07-27 05:55:00+00:00 | 187.86 | 187.86 | 187.71 | 187.71 | 0 |
| 2025-07-27 06:00:00+00:00 | 187.93 | 187.93 | 187.88 | 187.88 | 0 |
| 2025-07-27 06:05:00+00:00 | 187.85 | 187.95 | 187.85 | 187.95 | 0 |
| 2025-07-27 06:10:00+00:00 | 187.55 | 187.65 | 187.54 | 187.65 | 2852096 |
| 2025-07-27 06:15:00+00:00 | 187.57 | 187.57 | 187.52 | 187.56 | 0 |
| 2025-07-27 06:20:00+00:00 | 187.65 | 187.65 | 187.59 | 187.59 | 685568 |
| 2025-07-27 06:25:00+00:00 | 187.46 | 187.69 | 187.46 | 187.69 | 1292800 |
| 2025-07-27 06:30:00+00:00 | 187.31 | 187.31 | 187.30 | 187.30 | 0 |
| 2025-07-27 06:35:00+00:00 | 187.39 | 187.39 | 187.31 | 187.31 | 0 |
| 2025-07-27 06:40:00+00:00 | 187.70 | 187.70 | 187.55 | 187.55 | 446976 |
| 2025-07-27 06:45:00+00:00 | 187.48 | 187.78 | 187.48 | 187.72 | 0 |
| 2025-07-27 06:50:00+00:00 | 187.25 | 187.44 | 187.25 | 187.44 | 0 |
| 2025-07-27 06:55:00+00:00 | 187.21 | 187.21 | 187.20 | 187.20 | 0 |
| 2025-07-27 07:00:00+00:00 | 186.93 | 187.21 | 186.93 | 187.21 | 81071360 |
| 2025-07-27 07:05:00+00:00 | 187.10 | 187.10 | 186.97 | 186.97 | 3008000 |
| 2025-07-27 07:10:00+00:00 | 187.49 | 187.49 | 187.22 | 187.22 | 4295424 |
| 2025-07-27 07:15:00+00:00 | 187.48 | 187.50 | 187.40 | 187.50 | 0 |
| 2025-07-27 07:20:00+00:00 | 187.66 | 187.67 | 187.49 | 187.49 | 0 |
| 2025-07-27 07:25:00+00:00 | 187.67 | 187.68 | 187.63 | 187.63 | 446464 |
| 2025-07-27 07:30:00+00:00 | 187.62 | 187.68 | 187.62 | 187.68 | 0 |
| 2025-07-27 07:35:00+00:00 | 187.75 | 187.79 | 187.66 | 187.66 | 3162880 |
| 2025-07-27 07:40:00+00:00 | 187.73 | 187.75 | 187.72 | 187.75 | 2402304 |
| 2025-07-27 07:45:00+00:00 | 187.56 | 187.82 | 187.56 | 187.75 | 8881664 |
| 2025-07-27 07:50:00+00:00 | 187.63 | 187.66 | 187.57 | 187.57 | 1595904 |
| 2025-07-27 07:55:00+00:00 | 187.34 | 187.49 | 187.34 | 187.49 | 2203392 |
| 2025-07-27 08:00:00+00:00 | 187.49 | 187.49 | 187.32 | 187.35 | 0 |
| 2025-07-27 08:05:00+00:00 | 187.33 | 187.47 | 187.30 | 187.47 | 1494784 |
| 2025-07-27 08:10:00+00:00 | 187.29 | 187.31 | 187.29 | 187.29 | 6076928 |
| 2025-07-27 08:15:00+00:00 | 187.06 | 187.29 | 187.06 | 187.29 | 0 |
| 2025-07-27 08:20:00+00:00 | 187.16 | 187.18 | 187.07 | 187.07 | 0 |
| 2025-07-27 08:25:00+00:00 | 186.73 | 187.08 | 186.73 | 187.08 | 4799232 |
| 2025-07-27 08:30:00+00:00 | 186.60 | 186.73 | 186.60 | 186.73 | 243200 |
| 2025-07-27 08:35:00+00:00 | 186.46 | 186.58 | 186.43 | 186.58 | 4460800 |
| 2025-07-27 08:40:00+00:00 | 186.67 | 186.67 | 186.52 | 186.52 | 4432384 |
| 2025-07-27 08:45:00+00:00 | 186.89 | 186.89 | 186.69 | 186.69 | 0 |
| 2025-07-27 08:50:00+00:00 | 186.71 | 186.88 | 186.71 | 186.88 | 0 |
| 2025-07-27 08:55:00+00:00 | 186.68 | 186.68 | 186.66 | 186.66 | 0 |
| 2025-07-27 09:00:00+00:00 | 186.86 | 186.86 | 186.69 | 186.69 | 0 |
| 2025-07-27 09:05:00+00:00 | 187.07 | 187.07 | 186.87 | 186.88 | 0 |
| 2025-07-27 09:10:00+00:00 | 187.28 | 187.31 | 187.22 | 187.22 | 0 |
| 2025-07-27 09:15:00+00:00 | 187.04 | 187.27 | 187.04 | 187.27 | 0 |
| 2025-07-27 09:20:00+00:00 | 187.07 | 187.07 | 186.98 | 187.05 | 0 |
| 2025-07-27 09:25:00+00:00 | 187.23 | 187.23 | 187.19 | 187.19 | 0 |
| 2025-07-27 09:30:00+00:00 | 187.08 | 187.21 | 187.08 | 187.21 | 66216960 |
| 2025-07-27 09:35:00+00:00 | 187.13 | 187.13 | 187.08 | 187.08 | 0 |
| 2025-07-27 09:40:00+00:00 | 187.01 | 187.15 | 187.01 | 187.15 | 0 |
| 2025-07-27 09:45:00+00:00 | 186.62 | 186.97 | 186.62 | 186.97 | 60341760 |
| 2025-07-27 09:50:00+00:00 | 186.48 | 186.61 | 186.48 | 186.61 | 0 |
| 2025-07-27 09:55:00+00:00 | 186.47 | 186.47 | 186.39 | 186.41 | 0 |
| 2025-07-27 10:00:00+00:00 | 186.63 | 186.63 | 186.44 | 186.47 | 0 |
| 2025-07-27 10:05:00+00:00 | 186.76 | 186.76 | 186.63 | 186.63 | 0 |
| 2025-07-27 10:10:00+00:00 | 186.88 | 186.88 | 186.84 | 186.84 | 0 |
| 2025-07-27 10:15:00+00:00 | 187.02 | 187.02 | 186.89 | 186.89 | 0 |
| 2025-07-27 10:20:00+00:00 | 187.12 | 187.12 | 187.03 | 187.03 | 0 |
| 2025-07-27 10:25:00+00:00 | 186.96 | 187.16 | 186.96 | 187.16 | 0 |
| 2025-07-27 10:30:00+00:00 | 186.89 | 186.95 | 186.82 | 186.95 | 0 |
| 2025-07-27 10:35:00+00:00 | 187.15 | 187.16 | 186.91 | 186.91 | 0 |
| 2025-07-27 10:40:00+00:00 | 187.55 | 187.55 | 187.27 | 187.27 | 1264384 |
| 2025-07-27 10:45:00+00:00 | 187.87 | 187.87 | 187.58 | 187.58 | 0 |
| 2025-07-27 10:50:00+00:00 | 188.23 | 188.23 | 187.95 | 187.95 | 15736320 |
| 2025-07-27 10:55:00+00:00 | 188.09 | 188.36 | 188.09 | 188.36 | 13441280 |
| 2025-07-27 11:00:00+00:00 | 188.06 | 188.09 | 187.80 | 188.09 | 0 |
| 2025-07-27 11:05:00+00:00 | 188.01 | 188.08 | 187.98 | 188.08 | 1346816 |
| 2025-07-27 11:10:00+00:00 | 188.01 | 188.01 | 187.88 | 187.88 | 5690112 |
| 2025-07-27 11:15:00+00:00 | 188.44 | 188.44 | 188.04 | 188.04 | 8372736 |
| 2025-07-27 11:20:00+00:00 | 188.17 | 188.39 | 188.17 | 188.39 | 0 |
| 2025-07-27 11:25:00+00:00 | 188.28 | 188.30 | 188.05 | 188.05 | 0 |
| 2025-07-27 11:30:00+00:00 | 188.34 | 188.35 | 188.28 | 188.28 | 4215808 |
| 2025-07-27 11:35:00+00:00 | 188.23 | 188.33 | 188.23 | 188.33 | 0 |
| 2025-07-27 11:40:00+00:00 | 187.90 | 187.98 | 187.90 | 187.98 | 0 |
| 2025-07-27 11:45:00+00:00 | 187.24 | 187.87 | 187.24 | 187.87 | 0 |
| 2025-07-27 11:50:00+00:00 | 187.19 | 187.22 | 187.15 | 187.22 | 0 |
| 2025-07-27 11:55:00+00:00 | 186.97 | 187.22 | 186.96 | 187.22 | 0 |
| 2025-07-27 12:00:00+00:00 | 187.03 | 187.11 | 187.00 | 187.00 | 0 |
| 2025-07-27 12:05:00+00:00 | 186.95 | 187.01 | 186.93 | 187.00 | 1200640 |
| 2025-07-27 12:10:00+00:00 | 187.12 | 187.12 | 187.00 | 187.00 | 1748480 |
| 2025-07-27 12:15:00+00:00 | 187.09 | 187.21 | 187.09 | 187.12 | 3774720 |
| 2025-07-27 12:20:00+00:00 | 187.06 | 187.11 | 187.06 | 187.11 | 69094912 |
| 2025-07-27 12:25:00+00:00 | 186.95 | 186.99 | 186.95 | 186.97 | 0 |
| 2025-07-27 12:30:00+00:00 | 186.34 | 186.84 | 186.34 | 186.84 | 21537792 |
| 2025-07-27 12:35:00+00:00 | 185.98 | 186.34 | 185.98 | 186.34 | 0 |
| 2025-07-27 12:40:00+00:00 | 185.88 | 185.93 | 185.87 | 185.93 | 91738624 |
| 2025-07-27 12:45:00+00:00 | 186.07 | 186.07 | 185.87 | 185.87 | 8182016 |
| 2025-07-27 12:50:00+00:00 | 186.21 | 186.21 | 186.07 | 186.08 | 0 |
| 2025-07-27 12:55:00+00:00 | 186.54 | 186.54 | 186.35 | 186.35 | 85942016 |
| 2025-07-27 13:00:00+00:00 | 186.64 | 186.64 | 186.48 | 186.54 | 0 |
| 2025-07-27 13:05:00+00:00 | 186.54 | 186.64 | 186.52 | 186.64 | 0 |
| 2025-07-27 13:10:00+00:00 | 186.69 | 186.70 | 186.52 | 186.52 | 7874560 |
| 2025-07-27 13:15:00+00:00 | 186.71 | 186.71 | 186.68 | 186.68 | 74382592 |
| 2025-07-27 13:20:00+00:00 | 186.52 | 186.70 | 186.52 | 186.70 | 0 |
| 2025-07-27 13:25:00+00:00 | 186.62 | 186.62 | 186.48 | 186.48 | 0 |
| 2025-07-27 13:30:00+00:00 | 186.32 | 186.72 | 186.32 | 186.63 | 2960128 |
| 2025-07-27 13:35:00+00:00 | 186.27 | 186.31 | 186.24 | 186.31 | 844544 |
| 2025-07-27 13:40:00+00:00 | 186.14 | 186.28 | 186.14 | 186.28 | 2132224 |
| 2025-07-27 13:45:00+00:00 | 186.01 | 186.14 | 186.01 | 186.14 | 0 |
| 2025-07-27 13:50:00+00:00 | 185.84 | 186.00 | 185.84 | 186.00 | 4867072 |
| 2025-07-27 13:55:00+00:00 | 185.88 | 185.88 | 185.73 | 185.73 | 8152576 |
| 2025-07-27 14:00:00+00:00 | 186.14 | 186.14 | 185.78 | 185.87 | 0 |
| 2025-07-27 14:05:00+00:00 | 185.97 | 186.11 | 185.96 | 186.11 | 3609600 |
| 2025-07-27 14:10:00+00:00 | 185.99 | 186.04 | 185.96 | 185.96 | 7105024 |
| 2025-07-27 14:15:00+00:00 | 186.38 | 186.38 | 186.00 | 186.00 | 0 |
| 2025-07-27 14:20:00+00:00 | 186.31 | 186.41 | 186.31 | 186.41 | 5569024 |
| 2025-07-27 14:25:00+00:00 | 185.96 | 186.14 | 185.94 | 186.14 | 1330688 |
| 2025-07-27 14:30:00+00:00 | 186.29 | 186.29 | 186.06 | 186.06 | 74060800 |
| 2025-07-27 14:35:00+00:00 | 186.18 | 186.32 | 186.18 | 186.32 | 0 |
| 2025-07-27 14:40:00+00:00 | 186.14 | 186.14 | 185.89 | 185.90 | 324096 |
| 2025-07-27 14:45:00+00:00 | 185.57 | 186.05 | 185.57 | 186.05 | 9832192 |
| 2025-07-27 14:50:00+00:00 | 185.58 | 185.58 | 185.46 | 185.57 | 5404160 |
| 2025-07-27 14:55:00+00:00 | 185.79 | 185.79 | 185.70 | 185.70 | 0 |
| 2025-07-27 15:00:00+00:00 | 185.70 | 185.81 | 185.70 | 185.81 | 0 |
| 2025-07-27 15:05:00+00:00 | 185.57 | 185.72 | 185.57 | 185.72 | 639744 |
| 2025-07-27 15:10:00+00:00 | 185.25 | 185.46 | 185.21 | 185.46 | 9263360 |
| 2025-07-27 15:15:00+00:00 | 185.45 | 185.45 | 185.28 | 185.28 | 1702912 |
| 2025-07-27 15:20:00+00:00 | 185.71 | 185.72 | 185.50 | 185.50 | 2324224 |
| 2025-07-27 15:25:00+00:00 | 185.76 | 185.78 | 185.73 | 185.73 | 0 |
| 2025-07-27 15:30:00+00:00 | 185.75 | 185.75 | 185.70 | 185.74 | 322048 |
| 2025-07-27 15:35:00+00:00 | 185.77 | 185.85 | 185.77 | 185.77 | 4485120 |
| 2025-07-27 15:40:00+00:00 | 185.92 | 185.92 | 185.63 | 185.63 | 6557184 |
| 2025-07-27 15:45:00+00:00 | 185.98 | 186.06 | 185.93 | 185.93 | 4192256 |
| 2025-07-27 15:50:00+00:00 | 186.34 | 186.34 | 186.03 | 186.03 | 3656448 |
| 2025-07-27 15:55:00+00:00 | 186.35 | 186.37 | 186.33 | 186.37 | 8678400 |
| 2025-07-27 16:00:00+00:00 | 186.81 | 186.81 | 186.37 | 186.37 | 1673216 |
| 2025-07-27 16:05:00+00:00 | 187.20 | 187.24 | 186.89 | 186.89 | 21785344 |
| 2025-07-27 16:10:00+00:00 | 187.43 | 187.43 | 187.18 | 187.19 | 0 |
| 2025-07-27 16:15:00+00:00 | 188.19 | 188.19 | 187.46 | 187.46 | 29537024 |
| 2025-07-27 16:20:00+00:00 | 188.28 | 188.29 | 188.17 | 188.17 | 30923264 |
| 2025-07-27 16:25:00+00:00 | 188.17 | 188.35 | 188.10 | 188.35 | 24505088 |
| 2025-07-27 16:30:00+00:00 | 188.76 | 188.76 | 188.25 | 188.25 | 31530240 |
| 2025-07-27 16:35:00+00:00 | 189.25 | 189.25 | 188.80 | 188.80 | 42147328 |
| 2025-07-27 16:40:00+00:00 | 189.46 | 189.60 | 189.46 | 189.56 | 123647744 |
| 2025-07-27 16:45:00+00:00 | 189.42 | 189.42 | 189.12 | 189.42 | 29123328 |
| 2025-07-27 16:50:00+00:00 | 188.89 | 189.42 | 188.89 | 189.42 | 23084032 |
| 2025-07-27 16:55:00+00:00 | 187.72 | 188.26 | 187.62 | 188.26 | 54302464 |
| 2025-07-27 17:00:00+00:00 | 187.14 | 187.72 | 187.14 | 187.72 | 24086272 |
| 2025-07-27 17:05:00+00:00 | 187.56 | 187.71 | 187.16 | 187.16 | 0 |
| 2025-07-27 17:10:00+00:00 | 187.01 | 187.43 | 186.99 | 187.43 | 0 |
| 2025-07-27 17:15:00+00:00 | 186.58 | 187.01 | 186.58 | 187.01 | 0 |
| 2025-07-27 17:20:00+00:00 | 186.39 | 186.55 | 186.39 | 186.55 | 106942208 |
| 2025-07-27 17:25:00+00:00 | 186.58 | 186.58 | 186.18 | 186.18 | 37606144 |
| 2025-07-27 17:30:00+00:00 | 187.28 | 187.28 | 186.64 | 186.64 | 28491776 |
| 2025-07-27 17:35:00+00:00 | 187.01 | 187.22 | 186.96 | 187.22 | 13839616 |
| 2025-07-27 17:40:00+00:00 | 187.28 | 187.28 | 187.15 | 187.15 | 10785792 |
| 2025-07-27 17:45:00+00:00 | 187.45 | 187.45 | 187.29 | 187.29 | 4451840 |
| 2025-07-27 17:50:00+00:00 | 187.86 | 187.86 | 187.47 | 187.47 | 11085312 |
| 2025-07-27 17:55:00+00:00 | 188.16 | 188.20 | 187.97 | 187.97 | 15852800 |
| 2025-07-27 18:00:00+00:00 | 187.91 | 188.15 | 187.91 | 188.15 | 1451776 |
| 2025-07-27 18:05:00+00:00 | 188.53 | 188.53 | 188.00 | 188.00 | 16137472 |
| 2025-07-27 18:10:00+00:00 | 188.50 | 188.50 | 188.46 | 188.46 | 10415104 |
| 2025-07-27 18:15:00+00:00 | 188.59 | 188.59 | 188.48 | 188.51 | 12537088 |
| 2025-07-27 18:20:00+00:00 | 188.46 | 188.62 | 188.46 | 188.62 | 10587648 |
| 2025-07-27 18:25:00+00:00 | 188.50 | 188.50 | 188.45 | 188.45 | 13779200 |
| 2025-07-27 18:30:00+00:00 | 188.15 | 188.57 | 188.15 | 188.51 | 12055808 |
| 2025-07-27 18:35:00+00:00 | 188.25 | 188.31 | 188.19 | 188.19 | 12164864 |
| 2025-07-27 18:40:00+00:00 | 188.17 | 188.17 | 188.08 | 188.09 | 3215360 |
| 2025-07-27 18:45:00+00:00 | 187.75 | 188.16 | 187.75 | 188.16 | 3513344 |
| 2025-07-27 18:50:00+00:00 | 187.77 | 187.77 | 187.75 | 187.76 | 3427840 |
| 2025-07-27 18:55:00+00:00 | 188.65 | 188.66 | 187.90 | 187.90 | 21886208 |
| 2025-07-27 19:00:00+00:00 | 188.43 | 188.61 | 188.42 | 188.61 | 0 |
| 2025-07-27 19:05:00+00:00 | 188.28 | 188.44 | 188.24 | 188.43 | 0 |
| 2025-07-27 19:10:00+00:00 | 188.06 | 188.27 | 188.06 | 188.26 | 3443456 |
| 2025-07-27 19:15:00+00:00 | 187.79 | 188.09 | 187.79 | 188.09 | 3195392 |
| 2025-07-27 19:20:00+00:00 | 187.74 | 187.80 | 187.74 | 187.80 | 3990016 |
| 2025-07-27 19:25:00+00:00 | 187.63 | 187.70 | 187.63 | 187.68 | 111739392 |
| 2025-07-27 19:30:00+00:00 | 187.81 | 187.81 | 187.63 | 187.63 | 6148608 |
| 2025-07-27 19:35:00+00:00 | 187.78 | 187.82 | 187.78 | 187.80 | 777216 |
| 2025-07-27 19:40:00+00:00 | 187.54 | 187.74 | 187.54 | 187.74 | 3257344 |
| 2025-07-27 19:45:00+00:00 | 187.43 | 187.53 | 187.36 | 187.53 | 2857216 |
| 2025-07-27 19:50:00+00:00 | 187.27 | 187.41 | 187.27 | 187.41 | 3003392 |
| 2025-07-27 19:55:00+00:00 | 187.08 | 187.16 | 187.08 | 187.16 | 6789120 |
| 2025-07-27 20:00:00+00:00 | 187.46 | 187.46 | 187.07 | 187.07 | 0 |
| 2025-07-27 20:05:00+00:00 | 187.68 | 187.68 | 187.47 | 187.47 | 4253184 |
| 2025-07-27 20:10:00+00:00 | 187.87 | 187.87 | 187.77 | 187.77 | 8928768 |
| 2025-07-27 20:15:00+00:00 | 187.96 | 187.99 | 187.87 | 187.87 | 5949440 |
| 2025-07-27 20:20:00+00:00 | 187.87 | 187.93 | 187.85 | 187.93 | 2344960 |
| 2025-07-27 20:25:00+00:00 | 187.82 | 187.90 | 187.79 | 187.90 | 0 |
| 2025-07-27 20:30:00+00:00 | 187.58 | 187.86 | 187.58 | 187.85 | 0 |
| 2025-07-27 20:35:00+00:00 | 187.64 | 187.68 | 187.59 | 187.59 | 3722752 |
| 2025-07-27 20:40:00+00:00 | 187.41 | 187.44 | 187.41 | 187.44 | 4219904 |
| 2025-07-27 20:45:00+00:00 | 187.36 | 187.41 | 187.32 | 187.41 | 2883072 |
| 2025-07-27 20:50:00+00:00 | 187.13 | 187.32 | 187.13 | 187.32 | 4308480 |
| 2025-07-27 20:55:00+00:00 | 187.10 | 187.11 | 186.98 | 186.98 | 12040704 |
| 2025-07-27 21:00:00+00:00 | 187.35 | 187.35 | 187.12 | 187.12 | 0 |
| 2025-07-27 21:05:00+00:00 | 187.14 | 187.33 | 187.14 | 187.33 | 1796096 |
| 2025-07-27 21:10:00+00:00 | 186.86 | 187.00 | 186.86 | 187.00 | 8200704 |
| 2025-07-27 21:15:00+00:00 | 186.63 | 186.85 | 186.63 | 186.85 | 9066496 |
| 2025-07-27 21:20:00+00:00 | 186.81 | 186.84 | 186.71 | 186.71 | 14025216 |
| 2025-07-27 21:25:00+00:00 | 186.87 | 186.87 | 186.83 | 186.83 | 14510592 |
| 2025-07-27 21:30:00+00:00 | 187.23 | 187.23 | 186.90 | 186.90 | 7756288 |
| 2025-07-27 21:35:00+00:00 | 187.05 | 187.21 | 187.05 | 187.21 | 3377152 |
| 2025-07-27 21:40:00+00:00 | 186.76 | 186.86 | 186.76 | 186.86 | 4040192 |
| 2025-07-27 21:45:00+00:00 | 187.06 | 187.06 | 186.76 | 186.76 | 9899008 |
| 2025-07-27 21:50:00+00:00 | 187.45 | 187.45 | 187.11 | 187.11 | 4999680 |
| 2025-07-27 21:55:00+00:00 | 187.82 | 187.82 | 187.59 | 187.59 | 8034816 |
| 2025-07-27 22:00:00+00:00 | 188.46 | 188.46 | 187.84 | 187.84 | 0 |
| 2025-07-27 22:05:00+00:00 | 189.16 | 189.16 | 188.49 | 188.49 | 27410944 |
| 2025-07-27 22:10:00+00:00 | 189.59 | 189.59 | 189.40 | 189.42 | 36594688 |
| 2025-07-27 22:15:00+00:00 | 189.92 | 190.28 | 189.61 | 189.61 | 52804608 |
| 2025-07-27 22:20:00+00:00 | 190.31 | 190.36 | 190.04 | 190.04 | 19521536 |
| 2025-07-27 22:25:00+00:00 | 190.28 | 190.44 | 190.28 | 190.44 | 7966720 |
| 2025-07-27 22:30:00+00:00 | 189.97 | 190.24 | 189.97 | 190.24 | 7004672 |
| 2025-07-27 22:35:00+00:00 | 189.70 | 189.93 | 189.67 | 189.93 | 3261440 |
| 2025-07-27 22:40:00+00:00 | 189.73 | 189.73 | 189.69 | 189.73 | 0 |
| 2025-07-27 22:45:00+00:00 | 189.81 | 189.95 | 189.79 | 189.79 | 13559808 |
| 2025-07-27 22:50:00+00:00 | 189.65 | 189.81 | 189.65 | 189.81 | 12442112 |
| 2025-07-27 22:55:00+00:00 | 189.10 | 189.26 | 189.10 | 189.26 | 7873536 |
| 2025-07-27 23:00:00+00:00 | 188.35 | 189.07 | 188.35 | 189.07 | 0 |
| 2025-07-27 23:05:00+00:00 | 188.36 | 188.39 | 188.31 | 188.34 | 118362624 |
| 2025-07-27 23:10:00+00:00 | 187.41 | 188.21 | 187.41 | 188.21 | 10486272 |
| 2025-07-27 23:15:00+00:00 | 187.80 | 187.80 | 187.44 | 187.44 | 19119104 |
| 2025-07-27 23:20:00+00:00 | 187.99 | 187.99 | 187.78 | 187.78 | 7724032 |
| 2025-07-27 23:25:00+00:00 | 188.03 | 188.03 | 188.02 | 188.02 | 9186304 |
| 2025-07-27 23:30:00+00:00 | 187.90 | 188.15 | 187.90 | 188.04 | 16995328 |
| 2025-07-27 23:35:00+00:00 | 187.99 | 187.99 | 187.83 | 187.88 | 4035584 |
| 2025-07-27 23:40:00+00:00 | 188.40 | 188.45 | 188.40 | 188.45 | 12552192 |
| 2025-07-27 23:45:00+00:00 | 188.40 | 188.40 | 188.38 | 188.39 | 6753792 |
| 2025-07-27 23:50:00+00:00 | 188.59 | 188.60 | 188.39 | 188.39 | 9659392 |
| 2025-07-27 23:55:00+00:00 | 188.79 | 188.79 | 188.76 | 188.77 | 8267776 |
| 2025-07-28 00:00:00+00:00 | 188.64 | 188.74 | 188.64 | 188.74 | 0 |
| 2025-07-28 00:05:00+00:00 | 188.49 | 188.62 | 188.46 | 188.62 | 3606528 |
| 2025-07-28 00:10:00+00:00 | 188.45 | 188.50 | 188.42 | 188.50 | 7974400 |
| 2025-07-28 00:15:00+00:00 | 189.54 | 189.54 | 188.57 | 188.57 | 31725056 |
| 2025-07-28 00:20:00+00:00 | 190.03 | 190.07 | 189.64 | 189.64 | 0 |
| 2025-07-28 00:25:00+00:00 | 190.30 | 190.30 | 189.92 | 189.92 | 148594688 |
| 2025-07-28 00:30:00+00:00 | 190.24 | 190.71 | 190.24 | 190.46 | 47030784 |
| 2025-07-28 00:35:00+00:00 | 190.35 | 190.44 | 190.34 | 190.38 | 18533376 |
| 2025-07-28 00:40:00+00:00 | 189.91 | 190.15 | 189.91 | 190.15 | 24925184 |
| 2025-07-28 00:45:00+00:00 | 189.36 | 189.86 | 189.36 | 189.86 | 22078976 |
| 2025-07-28 00:50:00+00:00 | 189.45 | 189.45 | 189.20 | 189.32 | 10659328 |
| 2025-07-28 00:55:00+00:00 | 189.97 | 189.99 | 189.94 | 189.94 | 23529984 |
| 2025-07-28 01:00:00+00:00 | 188.99 | 189.98 | 188.99 | 189.98 | 1788928 |
| 2025-07-28 01:05:00+00:00 | 189.16 | 189.16 | 188.97 | 188.97 | 6651392 |
| 2025-07-28 01:10:00+00:00 | 189.33 | 189.41 | 189.32 | 189.41 | 15131136 |
| 2025-07-28 01:15:00+00:00 | 189.58 | 189.58 | 189.33 | 189.33 | 11257856 |
| 2025-07-28 01:20:00+00:00 | 189.90 | 189.90 | 189.59 | 189.59 | 6756352 |
| 2025-07-28 01:25:00+00:00 | 189.06 | 189.85 | 189.04 | 189.85 | 14233088 |
| 2025-07-28 01:30:00+00:00 | 188.68 | 189.17 | 188.68 | 189.09 | 11314176 |
| 2025-07-28 01:35:00+00:00 | 188.29 | 188.65 | 188.29 | 188.65 | 6669312 |
| 2025-07-28 01:40:00+00:00 | 188.08 | 188.24 | 188.08 | 188.23 | 9162752 |
| 2025-07-28 01:45:00+00:00 | 187.96 | 188.06 | 187.94 | 188.06 | 4653056 |
| 2025-07-28 01:50:00+00:00 | 187.94 | 187.99 | 187.90 | 187.96 | 8758784 |
| 2025-07-28 01:55:00+00:00 | 188.06 | 188.06 | 188.02 | 188.05 | 9355776 |
| 2025-07-28 02:00:00+00:00 | 188.30 | 188.30 | 188.11 | 188.11 | 9040384 |
| 2025-07-28 02:05:00+00:00 | 188.15 | 188.30 | 188.14 | 188.30 | 7711744 |
| 2025-07-28 02:10:00+00:00 | 188.51 | 188.51 | 188.26 | 188.26 | 14026752 |
| 2025-07-28 02:15:00+00:00 | 189.29 | 189.29 | 188.52 | 188.52 | 1987584 |
| 2025-07-28 02:20:00+00:00 | 189.73 | 189.77 | 189.32 | 189.32 | 37042688 |
| 2025-07-28 02:25:00+00:00 | 190.50 | 190.50 | 189.76 | 189.76 | 34627584 |
| 2025-07-28 02:30:00+00:00 | 191.09 | 191.09 | 190.49 | 190.49 | 48457216 |
| 2025-07-28 02:35:00+00:00 | 191.14 | 191.39 | 191.08 | 191.08 | 38459392 |
| 2025-07-28 02:40:00+00:00 | 191.20 | 191.20 | 190.94 | 190.94 | 49526272 |
| 2025-07-28 02:45:00+00:00 | 191.84 | 191.84 | 191.28 | 191.28 | 38579200 |
| 2025-07-28 02:50:00+00:00 | 191.41 | 191.66 | 191.41 | 191.66 | 0 |
| 2025-07-28 02:55:00+00:00 | 191.50 | 191.50 | 191.43 | 191.45 | 136582144 |
| 2025-07-28 03:00:00+00:00 | 192.24 | 192.24 | 191.51 | 191.51 | 8963072 |
| 2025-07-28 03:05:00+00:00 | 192.02 | 192.23 | 192.02 | 192.21 | 671232 |
| 2025-07-28 03:10:00+00:00 | 191.68 | 192.04 | 191.68 | 192.04 | 7119360 |
| 2025-07-28 03:15:00+00:00 | 191.70 | 191.70 | 191.51 | 191.66 | 23680000 |
| 2025-07-28 03:20:00+00:00 | 191.72 | 191.75 | 191.71 | 191.75 | 14877184 |
| 2025-07-28 03:25:00+00:00 | 191.66 | 191.72 | 191.64 | 191.72 | 19021312 |
| 2025-07-28 03:30:00+00:00 | 192.18 | 192.18 | 191.70 | 191.70 | 23332352 |
| 2025-07-28 03:35:00+00:00 | 192.73 | 192.75 | 192.19 | 192.19 | 32762368 |
| 2025-07-28 03:40:00+00:00 | 192.98 | 193.01 | 192.75 | 192.75 | 33809408 |
| 2025-07-28 03:45:00+00:00 | 193.38 | 193.38 | 192.99 | 192.99 | 34364928 |
| 2025-07-28 03:50:00+00:00 | 193.48 | 193.48 | 193.33 | 193.40 | 14116352 |
| 2025-07-28 03:55:00+00:00 | 193.35 | 193.68 | 193.35 | 193.68 | 31427584 |
| 2025-07-28 04:00:00+00:00 | 193.23 | 193.44 | 193.23 | 193.36 | 2867712 |
| 2025-07-28 04:05:00+00:00 | 193.69 | 193.70 | 193.46 | 193.46 | 37794304 |
| 2025-07-28 04:10:00+00:00 | 193.29 | 193.58 | 193.29 | 193.58 | 5693952 |
| 2025-07-28 04:15:00+00:00 | 192.76 | 193.26 | 192.76 | 193.26 | 14031872 |
| 2025-07-28 04:20:00+00:00 | 192.75 | 192.78 | 192.69 | 192.74 | 11817472 |
| 2025-07-28 04:25:00+00:00 | 193.08 | 193.09 | 192.84 | 192.84 | 22578176 |
| 2025-07-28 04:30:00+00:00 | 192.76 | 193.04 | 192.76 | 193.04 | 7556608 |
| 2025-07-28 04:35:00+00:00 | 192.90 | 192.92 | 192.78 | 192.84 | 10045952 |
| 2025-07-28 04:40:00+00:00 | 193.00 | 193.00 | 192.93 | 192.96 | 16246272 |
| 2025-07-28 04:45:00+00:00 | 193.01 | 193.08 | 193.01 | 193.01 | 9442816 |
| 2025-07-28 04:50:00+00:00 | 192.97 | 192.99 | 192.91 | 192.99 | 8606720 |
| 2025-07-28 04:55:00+00:00 | 192.95 | 192.98 | 192.94 | 192.98 | 10254848 |
| 2025-07-28 05:00:00+00:00 | 193.28 | 193.28 | 192.96 | 192.96 | 3483648 |
| 2025-07-28 05:05:00+00:00 | 192.89 | 193.24 | 192.89 | 193.24 | 1936896 |
| 2025-07-28 05:10:00+00:00 | 193.01 | 193.01 | 192.91 | 192.91 | 8631296 |
| 2025-07-28 05:15:00+00:00 | 193.43 | 193.43 | 193.02 | 193.02 | 16913408 |
| 2025-07-28 05:20:00+00:00 | 193.58 | 193.62 | 193.44 | 193.44 | 9999872 |
| 2025-07-28 05:25:00+00:00 | 193.45 | 193.57 | 193.44 | 193.57 | 4673536 |
| 2025-07-28 05:30:00+00:00 | 193.26 | 193.44 | 193.24 | 193.44 | 2659840 |
| 2025-07-28 05:35:00+00:00 | 193.41 | 193.41 | 193.27 | 193.27 | 4217856 |
| 2025-07-28 05:40:00+00:00 | 193.75 | 193.76 | 193.44 | 193.44 | 30147584 |
| 2025-07-28 05:45:00+00:00 | 193.53 | 193.78 | 193.53 | 193.74 | 7980032 |
| 2025-07-28 05:50:00+00:00 | 194.08 | 194.08 | 193.59 | 193.59 | 12542464 |
| 2025-07-28 05:55:00+00:00 | 194.65 | 194.65 | 194.50 | 194.56 | 64092160 |
| 2025-07-28 06:00:00+00:00 | 194.22 | 194.57 | 194.22 | 194.57 | 14584320 |
| 2025-07-28 06:05:00+00:00 | 194.23 | 194.29 | 194.23 | 194.23 | 6452224 |
| 2025-07-28 06:10:00+00:00 | 194.14 | 194.14 | 194.10 | 194.13 | 4558336 |
| 2025-07-28 06:15:00+00:00 | 194.16 | 194.28 | 194.16 | 194.19 | 10908160 |
| 2025-07-28 06:20:00+00:00 | 193.91 | 194.12 | 193.91 | 194.12 | 13184000 |
| 2025-07-28 06:25:00+00:00 | 193.88 | 193.91 | 193.87 | 193.91 | 56821760 |
| 2025-07-28 06:30:00+00:00 | 193.82 | 193.86 | 193.73 | 193.86 | 15513600 |
| 2025-07-28 06:35:00+00:00 | 193.89 | 193.89 | 193.86 | 193.86 | 0 |
| 2025-07-28 06:40:00+00:00 | 193.88 | 193.88 | 193.84 | 193.86 | 151902720 |
| 2025-07-28 06:45:00+00:00 | 194.16 | 194.16 | 193.89 | 193.89 | 11096576 |
| 2025-07-28 06:50:00+00:00 | 194.18 | 194.18 | 194.15 | 194.15 | 0 |
| 2025-07-28 06:55:00+00:00 | 194.09 | 194.14 | 194.07 | 194.14 | 150529024 |
| 2025-07-28 07:00:00+00:00 | 193.71 | 194.09 | 193.71 | 194.09 | 0 |
| 2025-07-28 07:05:00+00:00 | 192.93 | 193.67 | 192.93 | 193.67 | 14193664 |
| 2025-07-28 07:10:00+00:00 | 192.38 | 192.59 | 192.38 | 192.59 | 26915328 |
| 2025-07-28 07:15:00+00:00 | 191.98 | 192.31 | 191.98 | 192.31 | 0 |
| 2025-07-28 07:20:00+00:00 | 192.29 | 192.29 | 191.99 | 191.99 | 26738688 |
| 2025-07-28 07:25:00+00:00 | 192.74 | 192.74 | 192.57 | 192.57 | 36716544 |
| 2025-07-28 07:30:00+00:00 | 192.29 | 192.73 | 192.29 | 192.73 | 164050432 |
| 2025-07-28 07:35:00+00:00 | 192.25 | 192.31 | 192.25 | 192.28 | 4206592 |
| 2025-07-28 07:40:00+00:00 | 192.15 | 192.15 | 192.10 | 192.10 | 5001216 |
| 2025-07-28 07:45:00+00:00 | 192.15 | 192.15 | 192.09 | 192.12 | 0 |
| 2025-07-28 07:50:00+00:00 | 192.18 | 192.18 | 192.14 | 192.17 | 7620608 |
| 2025-07-28 07:55:00+00:00 | 192.38 | 192.38 | 192.25 | 192.25 | 3319808 |
| 2025-07-28 08:00:00+00:00 | 192.23 | 192.38 | 192.23 | 192.38 | 0 |
| 2025-07-28 08:05:00+00:00 | 192.64 | 192.64 | 192.26 | 192.26 | 6550528 |
| 2025-07-28 08:10:00+00:00 | 192.37 | 192.73 | 192.37 | 192.73 | 6267392 |
| 2025-07-28 08:15:00+00:00 | 192.04 | 192.36 | 192.04 | 192.36 | 8740864 |
| 2025-07-28 08:20:00+00:00 | 192.13 | 192.13 | 191.92 | 192.01 | 6522880 |
| 2025-07-28 08:25:00+00:00 | 192.15 | 192.35 | 192.13 | 192.35 | 2805760 |
| 2025-07-28 08:30:00+00:00 | 191.91 | 192.19 | 191.91 | 192.16 | 7688704 |
| 2025-07-28 08:35:00+00:00 | 191.65 | 191.84 | 191.60 | 191.84 | 1533952 |
| 2025-07-28 08:40:00+00:00 | 191.74 | 191.78 | 191.74 | 191.78 | 3870208 |
| 2025-07-28 08:45:00+00:00 | 191.94 | 191.94 | 191.76 | 191.76 | 8761344 |
| 2025-07-28 08:50:00+00:00 | 191.85 | 191.94 | 191.82 | 191.94 | 0 |
| 2025-07-28 08:55:00+00:00 | 192.45 | 192.45 | 192.01 | 192.01 | 16924672 |
| 2025-07-28 09:00:00+00:00 | 192.62 | 192.66 | 192.47 | 192.47 | 0 |
| 2025-07-28 09:05:00+00:00 | 192.71 | 192.77 | 192.59 | 192.59 | 7375872 |
| 2025-07-28 09:10:00+00:00 | 192.51 | 192.58 | 192.50 | 192.58 | 12682752 |
| 2025-07-28 09:15:00+00:00 | 192.43 | 192.47 | 192.37 | 192.47 | 3603456 |
| 2025-07-28 09:20:00+00:00 | 192.66 | 192.67 | 192.46 | 192.46 | 8713216 |
| 2025-07-28 09:25:00+00:00 | 192.59 | 192.64 | 192.59 | 192.60 | 5136384 |
| 2025-07-28 09:30:00+00:00 | 192.54 | 192.57 | 192.49 | 192.57 | 2605568 |
| 2025-07-28 09:35:00+00:00 | 192.55 | 192.56 | 192.54 | 192.54 | 3860992 |
| 2025-07-28 09:40:00+00:00 | 192.36 | 192.56 | 192.30 | 192.56 | 16728064 |
| 2025-07-28 09:45:00+00:00 | 192.57 | 192.57 | 192.34 | 192.34 | 9916928 |
| 2025-07-28 09:50:00+00:00 | 192.87 | 192.87 | 192.56 | 192.56 | 14686720 |
| 2025-07-28 09:55:00+00:00 | 193.19 | 193.22 | 193.09 | 193.09 | 10863616 |
| 2025-07-28 10:00:00+00:00 | 193.18 | 193.23 | 193.18 | 193.22 | 0 |
| 2025-07-28 10:05:00+00:00 | 193.07 | 193.18 | 193.06 | 193.18 | 4945920 |
| 2025-07-28 10:10:00+00:00 | 192.68 | 192.95 | 192.68 | 192.95 | 159788544 |
| 2025-07-28 10:15:00+00:00 | 192.73 | 192.73 | 192.56 | 192.67 | 3568640 |
| 2025-07-28 10:20:00+00:00 | 192.84 | 192.84 | 192.74 | 192.74 | 3194880 |
| 2025-07-28 10:25:00+00:00 | 192.96 | 192.97 | 192.96 | 192.96 | 0 |
| 2025-07-28 10:30:00+00:00 | 192.88 | 192.96 | 192.88 | 192.96 | 4614144 |
| 2025-07-28 10:35:00+00:00 | 192.37 | 192.55 | 192.37 | 192.50 | 157240320 |
| 2025-07-28 10:40:00+00:00 | 191.91 | 192.15 | 191.91 | 192.15 | 0 |
| 2025-07-28 10:45:00+00:00 | 192.02 | 192.02 | 191.88 | 191.88 | 0 |
| 2025-07-28 10:50:00+00:00 | 192.21 | 192.21 | 192.08 | 192.08 | 0 |
| 2025-07-28 10:55:00+00:00 | 192.12 | 192.33 | 192.11 | 192.33 | 0 |
| 2025-07-28 11:00:00+00:00 | 192.18 | 192.24 | 192.18 | 192.20 | 0 |
| 2025-07-28 11:05:00+00:00 | 192.04 | 192.19 | 192.04 | 192.19 | 0 |
| 2025-07-28 11:10:00+00:00 | 191.81 | 191.95 | 191.81 | 191.95 | 0 |
| 2025-07-28 11:15:00+00:00 | 191.50 | 191.80 | 191.50 | 191.80 | 0 |
| 2025-07-28 11:20:00+00:00 | 191.46 | 191.49 | 191.46 | 191.48 | 707072 |
| 2025-07-28 11:25:00+00:00 | 191.49 | 191.52 | 191.45 | 191.46 | 269680128 |
| 2025-07-28 11:30:00+00:00 | 190.98 | 191.47 | 190.98 | 191.47 | 0 |
| 2025-07-28 11:35:00+00:00 | 191.06 | 191.06 | 190.91 | 190.95 | 9351680 |
| 2025-07-28 11:40:00+00:00 | 191.52 | 191.53 | 191.27 | 191.27 | 7597568 |
| 2025-07-28 11:45:00+00:00 | 191.80 | 191.80 | 191.51 | 191.51 | 0 |
| 2025-07-28 11:50:00+00:00 | 191.91 | 191.92 | 191.81 | 191.81 | 0 |
| 2025-07-28 11:55:00+00:00 | 191.91 | 191.92 | 191.89 | 191.89 | 0 |
| 2025-07-28 12:00:00+00:00 | 191.90 | 191.95 | 191.90 | 191.92 | 0 |
| 2025-07-28 12:05:00+00:00 | 191.61 | 191.67 | 191.61 | 191.67 | 0 |
| 2025-07-28 12:10:00+00:00 | 191.97 | 191.97 | 191.67 | 191.67 | 0 |
| 2025-07-28 12:15:00+00:00 | 192.35 | 192.35 | 191.99 | 191.99 | 0 |
| 2025-07-28 12:20:00+00:00 | 192.44 | 192.44 | 192.37 | 192.37 | 5298688 |
| 2025-07-28 12:25:00+00:00 | 192.38 | 192.56 | 192.34 | 192.56 | 152697344 |
| 2025-07-28 12:30:00+00:00 | 192.60 | 192.60 | 192.40 | 192.40 | 0 |
| 2025-07-28 12:35:00+00:00 | 192.68 | 192.68 | 192.55 | 192.58 | 0 |
| 2025-07-28 12:40:00+00:00 | 193.05 | 193.08 | 192.87 | 192.87 | 9547776 |
| 2025-07-28 12:45:00+00:00 | 193.23 | 193.28 | 193.14 | 193.14 | 31476224 |
| 2025-07-28 12:50:00+00:00 | 192.95 | 193.21 | 192.95 | 193.21 | 11731968 |
| 2025-07-28 12:55:00+00:00 | 192.98 | 192.98 | 192.90 | 192.94 | 12426240 |
| 2025-07-28 13:00:00+00:00 | 192.59 | 192.93 | 192.59 | 192.93 | 0 |
| 2025-07-28 13:05:00+00:00 | 192.42 | 192.55 | 192.38 | 192.55 | 151202304 |
| 2025-07-28 13:10:00+00:00 | 192.15 | 192.53 | 192.15 | 192.53 | 8030208 |
| 2025-07-28 13:15:00+00:00 | 191.49 | 191.98 | 191.43 | 191.98 | 18963456 |
| 2025-07-28 13:20:00+00:00 | 191.03 | 191.39 | 191.03 | 191.39 | 12609024 |
| 2025-07-28 13:25:00+00:00 | 190.39 | 190.46 | 190.34 | 190.46 | 40349696 |
| 2025-07-28 13:30:00+00:00 | 190.21 | 190.45 | 190.21 | 190.39 | 29497344 |
| 2025-07-28 13:35:00+00:00 | 190.31 | 190.31 | 189.67 | 189.67 | 52016128 |
| 2025-07-28 13:40:00+00:00 | 191.40 | 191.43 | 190.75 | 190.75 | 44134400 |
| 2025-07-28 13:45:00+00:00 | 190.43 | 191.45 | 190.43 | 191.45 | 15845888 |
| 2025-07-28 13:50:00+00:00 | 190.65 | 190.65 | 190.55 | 190.55 | 8999936 |
| 2025-07-28 13:55:00+00:00 | 190.37 | 190.44 | 190.31 | 190.31 | 19353088 |
| 2025-07-28 14:00:00+00:00 | 190.28 | 190.31 | 190.23 | 190.31 | 17634304 |
| 2025-07-28 14:05:00+00:00 | 190.28 | 190.28 | 190.11 | 190.11 | 19252736 |
| 2025-07-28 14:10:00+00:00 | 189.75 | 190.38 | 189.75 | 190.38 | 9112064 |
| 2025-07-28 14:15:00+00:00 | 188.84 | 189.75 | 188.84 | 189.75 | 0 |
| 2025-07-28 14:20:00+00:00 | 188.45 | 188.79 | 188.37 | 188.79 | 218922496 |
| 2025-07-28 14:25:00+00:00 | 187.78 | 188.25 | 187.78 | 188.25 | 0 |
| 2025-07-28 14:30:00+00:00 | 187.47 | 187.76 | 187.38 | 187.76 | 78290944 |
| 2025-07-28 14:35:00+00:00 | 187.39 | 187.46 | 187.20 | 187.46 | 36857344 |
| 2025-07-28 14:40:00+00:00 | 187.84 | 187.84 | 187.76 | 187.76 | 38173696 |
| 2025-07-28 14:45:00+00:00 | 187.43 | 187.88 | 187.43 | 187.88 | 185674752 |
| 2025-07-28 14:50:00+00:00 | 187.48 | 187.53 | 187.41 | 187.53 | 10849280 |
| 2025-07-28 14:55:00+00:00 | 187.51 | 187.68 | 187.51 | 187.68 | 21121536 |
| 2025-07-28 15:00:00+00:00 | 187.67 | 187.67 | 187.46 | 187.53 | 5929984 |
| 2025-07-28 15:05:00+00:00 | 187.71 | 187.73 | 187.64 | 187.65 | 8030208 |
| 2025-07-28 15:10:00+00:00 | 187.80 | 187.80 | 187.67 | 187.67 | 6021632 |
| 2025-07-28 15:15:00+00:00 | 188.57 | 188.57 | 187.82 | 187.82 | 31009792 |
| 2025-07-28 15:20:00+00:00 | 188.37 | 188.40 | 188.23 | 188.40 | 4655616 |
| 2025-07-28 15:25:00+00:00 | 188.39 | 188.55 | 188.23 | 188.55 | 14120960 |
| 2025-07-28 15:30:00+00:00 | 188.74 | 188.74 | 188.41 | 188.41 | 11747840 |
| 2025-07-28 15:35:00+00:00 | 188.40 | 188.73 | 188.40 | 188.73 | 13578752 |
| 2025-07-28 15:40:00+00:00 | 188.12 | 188.14 | 187.99 | 188.04 | 4817408 |
| 2025-07-28 15:45:00+00:00 | 187.91 | 188.06 | 187.85 | 188.06 | 0 |
| 2025-07-28 15:50:00+00:00 | 187.23 | 187.79 | 187.11 | 187.79 | 3088896 |
| 2025-07-28 15:55:00+00:00 | 187.48 | 187.60 | 187.23 | 187.23 | 21744128 |
| 2025-07-28 16:00:00+00:00 | 186.92 | 187.46 | 186.92 | 187.46 | 0 |
| 2025-07-28 16:05:00+00:00 | 186.56 | 186.92 | 186.44 | 186.92 | 2509312 |
| 2025-07-28 16:10:00+00:00 | 186.52 | 186.69 | 186.52 | 186.69 | 0 |
| 2025-07-28 16:15:00+00:00 | 187.05 | 187.05 | 186.62 | 186.62 | 0 |
| 2025-07-28 16:20:00+00:00 | 186.92 | 187.00 | 186.86 | 187.00 | 0 |
| 2025-07-28 16:25:00+00:00 | 187.07 | 187.07 | 186.83 | 186.83 | 0 |
| 2025-07-28 16:30:00+00:00 | 186.84 | 187.24 | 186.84 | 187.22 | 0 |
| 2025-07-28 16:35:00+00:00 | 187.31 | 187.35 | 186.85 | 186.85 | 0 |
| 2025-07-28 16:40:00+00:00 | 187.43 | 187.43 | 187.25 | 187.25 | 153500160 |
| 2025-07-28 16:45:00+00:00 | 187.72 | 187.72 | 187.45 | 187.45 | 0 |
| 2025-07-28 16:50:00+00:00 | 187.41 | 187.78 | 187.41 | 187.78 | 0 |
| 2025-07-28 16:55:00+00:00 | 186.78 | 186.98 | 186.76 | 186.98 | 0 |
| 2025-07-28 17:00:00+00:00 | 186.83 | 186.83 | 186.78 | 186.79 | 0 |
| 2025-07-28 17:05:00+00:00 | 186.95 | 186.95 | 186.84 | 186.84 | 0 |
| 2025-07-28 17:10:00+00:00 | 187.18 | 187.18 | 187.09 | 187.09 | 0 |
| 2025-07-28 17:15:00+00:00 | 186.55 | 187.08 | 186.55 | 187.08 | 0 |
| 2025-07-28 17:20:00+00:00 | 186.29 | 186.53 | 186.29 | 186.53 | 10498560 |
| 2025-07-28 17:25:00+00:00 | 186.77 | 186.77 | 186.25 | 186.25 | 0 |
| 2025-07-28 17:30:00+00:00 | 186.66 | 186.93 | 186.66 | 186.80 | 0 |
| 2025-07-28 17:35:00+00:00 | 186.21 | 186.58 | 186.21 | 186.58 | 142812160 |
| 2025-07-28 17:40:00+00:00 | 185.86 | 186.03 | 185.86 | 186.00 | 1561600 |
| 2025-07-28 17:45:00+00:00 | 185.91 | 185.91 | 185.80 | 185.88 | 10322944 |
| 2025-07-28 17:50:00+00:00 | 185.94 | 185.94 | 185.86 | 185.91 | 2062848 |
| 2025-07-28 17:55:00+00:00 | 185.96 | 186.05 | 185.96 | 186.05 | 0 |
| 2025-07-28 18:00:00+00:00 | 185.87 | 185.97 | 185.87 | 185.93 | 0 |
| 2025-07-28 18:05:00+00:00 | 185.09 | 185.78 | 184.83 | 185.78 | 17331200 |
| 2025-07-28 18:10:00+00:00 | 185.77 | 185.77 | 185.05 | 185.05 | 30859264 |
| 2025-07-28 18:15:00+00:00 | 185.41 | 185.84 | 185.41 | 185.77 | 0 |
| 2025-07-28 18:20:00+00:00 | 184.69 | 185.31 | 184.54 | 185.31 | 5383680 |
| 2025-07-28 18:25:00+00:00 | 184.89 | 185.04 | 184.89 | 184.94 | 9482240 |
| 2025-07-28 18:30:00+00:00 | 183.95 | 184.86 | 183.95 | 184.86 | 34765312 |
| 2025-07-28 18:35:00+00:00 | 183.94 | 184.03 | 183.94 | 183.95 | 10043904 |
| 2025-07-28 18:40:00+00:00 | 185.06 | 185.06 | 184.13 | 184.13 | 34330112 |
| 2025-07-28 18:45:00+00:00 | 184.98 | 185.11 | 184.98 | 185.04 | 37997568 |
| 2025-07-28 18:50:00+00:00 | 185.16 | 185.16 | 184.98 | 184.98 | 7304704 |
| 2025-07-28 18:55:00+00:00 | 185.25 | 185.25 | 185.09 | 185.11 | 0 |
| 2025-07-28 19:00:00+00:00 | 185.57 | 185.57 | 185.22 | 185.22 | 161669120 |
| 2025-07-28 19:05:00+00:00 | 186.22 | 186.29 | 185.66 | 185.66 | 29687296 |
| 2025-07-28 19:10:00+00:00 | 186.06 | 186.15 | 186.06 | 186.14 | 13640192 |
| 2025-07-28 19:15:00+00:00 | 185.94 | 186.04 | 185.89 | 186.04 | 9781248 |
| 2025-07-28 19:20:00+00:00 | 185.79 | 185.91 | 185.79 | 185.91 | 80896 |
| 2025-07-28 19:25:00+00:00 | 185.97 | 186.05 | 185.76 | 185.76 | 0 |
| 2025-07-28 19:30:00+00:00 | 185.44 | 185.95 | 185.44 | 185.95 | 6769152 |
| 2025-07-28 19:35:00+00:00 | 185.23 | 185.39 | 185.23 | 185.39 | 4651008 |
| 2025-07-28 19:40:00+00:00 | 185.13 | 185.21 | 185.13 | 185.17 | 0 |
| 2025-07-28 19:45:00+00:00 | 184.00 | 185.06 | 184.00 | 185.06 | 179457024 |
| 2025-07-28 19:50:00+00:00 | 184.31 | 184.31 | 183.99 | 183.99 | 25682432 |
| 2025-07-28 19:55:00+00:00 | 185.30 | 185.30 | 184.82 | 184.82 | 35766784 |
| 2025-07-28 20:00:00+00:00 | 185.30 | 185.32 | 185.30 | 185.32 | 0 |
| 2025-07-28 20:05:00+00:00 | 185.05 | 185.28 | 185.02 | 185.28 | 7597568 |
| 2025-07-28 20:10:00+00:00 | 184.33 | 184.84 | 184.33 | 184.84 | 177495040 |
| 2025-07-28 20:15:00+00:00 | 184.18 | 184.34 | 184.18 | 184.34 | 3757056 |
| 2025-07-28 20:20:00+00:00 | 184.26 | 184.34 | 184.24 | 184.24 | 0 |
| 2025-07-28 20:25:00+00:00 | 183.73 | 184.17 | 183.73 | 184.17 | 177199104 |
| 2025-07-28 20:30:00+00:00 | 183.53 | 183.55 | 182.99 | 183.55 | 53638656 |
| 2025-07-28 20:35:00+00:00 | 184.05 | 184.11 | 183.59 | 183.59 | 29292032 |
| 2025-07-28 20:40:00+00:00 | 184.26 | 184.26 | 184.20 | 184.22 | 0 |
| 2025-07-28 20:45:00+00:00 | 184.02 | 184.16 | 184.02 | 184.16 | 182043648 |
| 2025-07-28 20:50:00+00:00 | 183.99 | 183.99 | 183.98 | 183.98 | 637440 |
| 2025-07-28 20:55:00+00:00 | 184.48 | 184.54 | 184.23 | 184.23 | 5799936 |
| 2025-07-28 21:00:00+00:00 | 184.54 | 184.54 | 184.23 | 184.47 | 0 |
| 2025-07-28 21:05:00+00:00 | 184.74 | 184.93 | 184.61 | 184.61 | 11071488 |
| 2025-07-28 21:10:00+00:00 | 184.55 | 184.55 | 184.42 | 184.42 | 782336 |
| 2025-07-28 21:15:00+00:00 | 184.46 | 184.55 | 184.46 | 184.55 | 268288 |
| 2025-07-28 21:20:00+00:00 | 184.28 | 184.45 | 184.28 | 184.45 | 0 |
| 2025-07-28 21:25:00+00:00 | 183.85 | 183.85 | 183.78 | 183.80 | 0 |
| 2025-07-28 21:30:00+00:00 | 184.48 | 184.48 | 183.95 | 183.95 | 0 |
| 2025-07-28 21:35:00+00:00 | 184.77 | 184.78 | 184.49 | 184.49 | 6633984 |
| 2025-07-28 21:40:00+00:00 | 185.09 | 185.09 | 184.88 | 184.88 | 177138176 |
| 2025-07-28 21:45:00+00:00 | 184.99 | 185.13 | 184.99 | 185.13 | 5351936 |
| 2025-07-28 21:50:00+00:00 | 184.62 | 184.94 | 184.62 | 184.94 | 0 |
| 2025-07-28 21:55:00+00:00 | 183.91 | 184.11 | 183.81 | 184.11 | 1786880 |
| 2025-07-28 22:00:00+00:00 | 184.38 | 184.38 | 184.02 | 184.02 | 0 |
| 2025-07-28 22:05:00+00:00 | 184.48 | 184.48 | 184.34 | 184.34 | 0 |
| 2025-07-28 22:10:00+00:00 | 183.96 | 184.39 | 183.92 | 184.39 | 0 |
| 2025-07-28 22:15:00+00:00 | 183.95 | 183.98 | 183.95 | 183.97 | 0 |
| 2025-07-28 22:20:00+00:00 | 183.53 | 183.94 | 183.53 | 183.94 | 0 |
| 2025-07-28 22:25:00+00:00 | 183.84 | 183.87 | 183.52 | 183.52 | 143335936 |
| 2025-07-28 22:30:00+00:00 | 183.33 | 183.79 | 183.33 | 183.79 | 0 |
| 2025-07-28 22:35:00+00:00 | 183.17 | 183.30 | 183.13 | 183.30 | 7844352 |
| 2025-07-28 22:40:00+00:00 | 182.64 | 183.25 | 182.64 | 183.25 | 15581184 |
| 2025-07-28 22:45:00+00:00 | 182.96 | 182.96 | 182.75 | 182.79 | 12734464 |
| 2025-07-28 22:50:00+00:00 | 183.20 | 183.20 | 182.99 | 182.99 | 4057600 |
| 2025-07-28 22:55:00+00:00 | 183.34 | 183.34 | 183.29 | 183.32 | 436736 |
| 2025-07-28 23:00:00+00:00 | 183.40 | 183.59 | 183.36 | 183.36 | 0 |
| 2025-07-28 23:05:00+00:00 | 183.79 | 183.83 | 183.45 | 183.45 | 3726336 |
| 2025-07-28 23:10:00+00:00 | 183.60 | 183.81 | 183.60 | 183.80 | 0 |
| 2025-07-28 23:15:00+00:00 | 183.64 | 183.65 | 183.61 | 183.61 | 0 |
| 2025-07-28 23:20:00+00:00 | 183.86 | 183.86 | 183.66 | 183.66 | 47104 |
| 2025-07-28 23:25:00+00:00 | 183.77 | 183.90 | 183.77 | 183.90 | 0 |
| 2025-07-28 23:30:00+00:00 | 183.66 | 183.66 | 183.23 | 183.28 | 0 |
| 2025-07-28 23:35:00+00:00 | 183.58 | 183.66 | 183.54 | 183.66 | 0 |
| 2025-07-28 23:40:00+00:00 | 183.58 | 183.73 | 183.58 | 183.71 | 0 |
| 2025-07-28 23:45:00+00:00 | 183.24 | 183.48 | 183.08 | 183.48 | 0 |
| 2025-07-28 23:50:00+00:00 | 183.11 | 183.20 | 183.11 | 183.20 | 0 |
| 2025-07-28 23:55:00+00:00 | 182.38 | 182.51 | 182.38 | 182.51 | 161246720 |
| 2025-07-29 00:00:00+00:00 | 183.12 | 183.12 | 182.94 | 182.99 | 0 |
| 2025-07-29 00:05:00+00:00 | 183.62 | 183.62 | 183.16 | 183.16 | 10262528 |
| 2025-07-29 00:10:00+00:00 | 183.99 | 184.03 | 183.99 | 184.01 | 19008000 |
| 2025-07-29 00:15:00+00:00 | 184.53 | 184.53 | 184.04 | 184.04 | 9878528 |
| 2025-07-29 00:20:00+00:00 | 184.53 | 184.53 | 184.49 | 184.51 | 0 |
| 2025-07-29 00:25:00+00:00 | 184.50 | 184.66 | 184.50 | 184.66 | 0 |
| 2025-07-29 00:30:00+00:00 | 184.10 | 184.49 | 184.10 | 184.49 | 0 |
| 2025-07-29 00:35:00+00:00 | 182.49 | 183.83 | 182.46 | 183.83 | 29243904 |
| 2025-07-29 00:40:00+00:00 | 181.61 | 182.13 | 181.44 | 182.13 | 190160384 |
| 2025-07-29 00:45:00+00:00 | 182.33 | 182.33 | 181.76 | 181.76 | 17696768 |
| 2025-07-29 00:50:00+00:00 | 182.42 | 182.42 | 182.36 | 182.37 | 0 |
| 2025-07-29 00:55:00+00:00 | 182.73 | 182.73 | 182.56 | 182.56 | 0 |
| 2025-07-29 01:00:00+00:00 | 182.70 | 182.83 | 182.70 | 182.74 | 0 |
| 2025-07-29 01:05:00+00:00 | 182.92 | 182.92 | 182.79 | 182.79 | 4498432 |
| 2025-07-29 01:10:00+00:00 | 183.40 | 183.40 | 183.20 | 183.20 | 160795136 |
| 2025-07-29 01:15:00+00:00 | 183.56 | 183.56 | 183.39 | 183.39 | 0 |
| 2025-07-29 01:20:00+00:00 | 183.78 | 183.78 | 183.55 | 183.55 | 0 |
| 2025-07-29 01:25:00+00:00 | 183.94 | 183.94 | 183.93 | 183.94 | 0 |
| 2025-07-29 01:30:00+00:00 | 183.96 | 183.96 | 183.91 | 183.91 | 0 |
| 2025-07-29 01:35:00+00:00 | 183.69 | 183.94 | 183.67 | 183.94 | 0 |
| 2025-07-29 01:40:00+00:00 | 183.61 | 183.68 | 183.61 | 183.68 | 0 |
| 2025-07-29 01:45:00+00:00 | 182.92 | 183.59 | 182.92 | 183.59 | 0 |
| 2025-07-29 01:50:00+00:00 | 182.54 | 182.83 | 182.54 | 182.83 | 0 |
| 2025-07-29 01:55:00+00:00 | 182.02 | 182.24 | 182.02 | 182.24 | 0 |
| 2025-07-29 02:00:00+00:00 | 181.96 | 182.00 | 181.76 | 182.00 | 0 |
| 2025-07-29 02:05:00+00:00 | 182.03 | 182.03 | 181.91 | 181.91 | 3161600 |
| 2025-07-29 02:10:00+00:00 | 182.05 | 182.14 | 182.03 | 182.11 | 0 |
| 2025-07-29 02:15:00+00:00 | 181.40 | 182.18 | 181.40 | 182.08 | 0 |
| 2025-07-29 02:20:00+00:00 | 181.24 | 181.46 | 181.24 | 181.38 | 9606144 |
| 2025-07-29 02:25:00+00:00 | 181.56 | 181.56 | 181.13 | 181.13 | 0 |
| 2025-07-29 02:30:00+00:00 | 182.03 | 182.03 | 181.60 | 181.60 | 0 |
| 2025-07-29 02:35:00+00:00 | 181.78 | 182.09 | 181.78 | 182.09 | 0 |
| 2025-07-29 02:40:00+00:00 | 181.59 | 181.63 | 181.54 | 181.63 | 0 |
| 2025-07-29 02:45:00+00:00 | 182.22 | 182.22 | 181.65 | 181.65 | 0 |
| 2025-07-29 02:50:00+00:00 | 181.96 | 182.23 | 181.92 | 182.23 | 145271296 |
| 2025-07-29 02:55:00+00:00 | 181.94 | 181.95 | 181.84 | 181.92 | 0 |
| 2025-07-29 03:00:00+00:00 | 182.54 | 182.54 | 182.01 | 182.01 | 0 |
| 2025-07-29 03:05:00+00:00 | 182.95 | 182.95 | 182.49 | 182.49 | 4157952 |
| 2025-07-29 03:10:00+00:00 | 183.42 | 183.42 | 183.23 | 183.23 | 0 |
| 2025-07-29 03:15:00+00:00 | 183.27 | 183.49 | 183.27 | 183.43 | 0 |
| 2025-07-29 03:20:00+00:00 | 183.31 | 183.31 | 183.24 | 183.24 | 0 |
| 2025-07-29 03:25:00+00:00 | 183.49 | 183.49 | 183.39 | 183.39 | 0 |
| 2025-07-29 03:30:00+00:00 | 183.40 | 183.49 | 183.40 | 183.49 | 0 |
| 2025-07-29 03:35:00+00:00 | 183.33 | 183.39 | 183.24 | 183.39 | 0 |
| 2025-07-29 03:40:00+00:00 | 184.02 | 184.02 | 183.49 | 183.49 | 0 |
| 2025-07-29 03:45:00+00:00 | 184.21 | 184.21 | 184.04 | 184.04 | 0 |
| 2025-07-29 03:50:00+00:00 | 184.02 | 184.17 | 184.02 | 184.17 | 135137280 |
| 2025-07-29 03:55:00+00:00 | 184.37 | 184.37 | 184.09 | 184.09 | 0 |
| 2025-07-29 04:00:00+00:00 | 184.42 | 184.42 | 184.31 | 184.33 | 0 |
| 2025-07-29 04:05:00+00:00 | 184.48 | 184.48 | 184.42 | 184.42 | 0 |
| 2025-07-29 04:10:00+00:00 | 184.59 | 184.59 | 184.49 | 184.49 | 0 |
| 2025-07-29 04:15:00+00:00 | 184.28 | 184.61 | 184.28 | 184.61 | 0 |
| 2025-07-29 04:20:00+00:00 | 184.27 | 184.30 | 184.27 | 184.27 | 0 |
| 2025-07-29 04:25:00+00:00 | 184.12 | 184.20 | 184.12 | 184.20 | 0 |
| 2025-07-29 04:30:00+00:00 | 183.76 | 184.10 | 183.76 | 184.10 | 0 |
| 2025-07-29 04:35:00+00:00 | 183.80 | 183.80 | 183.76 | 183.77 | 0 |
| 2025-07-29 04:40:00+00:00 | 183.90 | 183.90 | 183.87 | 183.87 | 0 |
| 2025-07-29 04:45:00+00:00 | 183.68 | 183.88 | 183.68 | 183.88 | 0 |
| 2025-07-29 04:50:00+00:00 | 183.51 | 183.61 | 183.47 | 183.61 | 0 |
| 2025-07-29 04:55:00+00:00 | 183.52 | 183.60 | 183.50 | 183.60 | 0 |
| 2025-07-29 05:00:00+00:00 | 183.58 | 183.58 | 183.43 | 183.49 | 0 |
| 2025-07-29 05:05:00+00:00 | 183.80 | 183.80 | 183.59 | 183.59 | 631296 |
| 2025-07-29 05:10:00+00:00 | 183.94 | 184.04 | 183.92 | 184.02 | 0 |
| 2025-07-29 05:15:00+00:00 | 183.55 | 183.91 | 183.55 | 183.91 | 0 |
| 2025-07-29 05:20:00+00:00 | 183.74 | 183.76 | 183.61 | 183.61 | 0 |
| 2025-07-29 05:25:00+00:00 | 183.78 | 183.78 | 183.67 | 183.67 | 0 |
| 2025-07-29 05:30:00+00:00 | 183.93 | 183.93 | 183.82 | 183.82 | 0 |
| 2025-07-29 05:35:00+00:00 | 184.35 | 184.35 | 184.03 | 184.03 | 1409536 |
| 2025-07-29 05:40:00+00:00 | 184.53 | 184.56 | 184.50 | 184.56 | 0 |
| 2025-07-29 05:45:00+00:00 | 184.55 | 184.55 | 184.52 | 184.52 | 122078208 |
| 2025-07-29 05:50:00+00:00 | 184.61 | 184.61 | 184.54 | 184.55 | 0 |
| 2025-07-29 05:55:00+00:00 | 184.79 | 184.79 | 184.70 | 184.71 | 0 |
| 2025-07-29 06:00:00+00:00 | 184.75 | 184.80 | 184.75 | 184.80 | 0 |
| 2025-07-29 06:05:00+00:00 | 184.89 | 184.90 | 184.77 | 184.77 | 0 |
| 2025-07-29 06:10:00+00:00 | 184.82 | 184.89 | 184.80 | 184.89 | 0 |
| 2025-07-29 06:15:00+00:00 | 185.03 | 185.03 | 184.85 | 184.85 | 181760 |
| 2025-07-29 06:20:00+00:00 | 185.18 | 185.18 | 185.03 | 185.03 | 0 |
| 2025-07-29 06:25:00+00:00 | 185.18 | 185.39 | 185.18 | 185.37 | 0 |
| 2025-07-29 06:30:00+00:00 | 185.22 | 185.22 | 185.15 | 185.17 | 0 |
| 2025-07-29 06:35:00+00:00 | 185.07 | 185.18 | 185.01 | 185.18 | 1726976 |
| 2025-07-29 06:40:00+00:00 | 185.03 | 185.14 | 184.99 | 185.14 | 0 |
| 2025-07-29 06:45:00+00:00 | 185.10 | 185.28 | 185.07 | 185.07 | 131847680 |
| 2025-07-29 06:50:00+00:00 | 185.03 | 185.09 | 184.93 | 185.09 | 5187584 |
| 2025-07-29 06:55:00+00:00 | 185.08 | 185.14 | 185.08 | 185.12 | 5497344 |
| 2025-07-29 07:00:00+00:00 | 185.16 | 185.16 | 185.01 | 185.05 | 0 |
| 2025-07-29 07:05:00+00:00 | 185.37 | 185.37 | 185.16 | 185.20 | 0 |
| 2025-07-29 07:10:00+00:00 | 185.37 | 185.45 | 185.37 | 185.45 | 0 |
| 2025-07-29 07:15:00+00:00 | 185.41 | 185.41 | 185.27 | 185.36 | 0 |
| 2025-07-29 07:20:00+00:00 | 185.36 | 185.44 | 185.36 | 185.44 | 0 |
| 2025-07-29 07:25:00+00:00 | 185.12 | 185.26 | 185.05 | 185.26 | 103268352 |
| 2025-07-29 07:30:00+00:00 | 185.33 | 185.33 | 185.17 | 185.21 | 0 |
| 2025-07-29 07:35:00+00:00 | 185.47 | 185.47 | 185.37 | 185.38 | 776192 |
| 2025-07-29 07:40:00+00:00 | 185.95 | 185.95 | 185.44 | 185.44 | 14821888 |
| 2025-07-29 07:45:00+00:00 | 186.46 | 186.46 | 186.02 | 186.02 | 26157056 |
| 2025-07-29 07:50:00+00:00 | 186.35 | 186.47 | 186.35 | 186.44 | 9586176 |
| 2025-07-29 07:55:00+00:00 | 185.99 | 186.21 | 185.98 | 186.21 | 0 |
| 2025-07-29 08:00:00+00:00 | 186.25 | 186.25 | 185.97 | 186.01 | 1163776 |
| 2025-07-29 08:05:00+00:00 | 185.99 | 186.20 | 185.99 | 186.20 | 135594496 |
| 2025-07-29 08:10:00+00:00 | 185.90 | 185.96 | 185.83 | 185.83 | 3643392 |
| 2025-07-29 08:15:00+00:00 | 185.81 | 185.90 | 185.81 | 185.90 | 0 |
| 2025-07-29 08:20:00+00:00 | 186.02 | 186.04 | 185.85 | 185.85 | 0 |
| 2025-07-29 08:25:00+00:00 | 185.53 | 185.91 | 185.53 | 185.91 | 114195968 |
| 2025-07-29 08:30:00+00:00 | 185.41 | 185.50 | 185.21 | 185.50 | 1109504 |
| 2025-07-29 08:35:00+00:00 | 185.46 | 185.51 | 185.42 | 185.42 | 0 |
| 2025-07-29 08:40:00+00:00 | 185.53 | 185.53 | 185.41 | 185.41 | 2816000 |
| 2025-07-29 08:45:00+00:00 | 185.66 | 185.66 | 185.43 | 185.53 | 0 |
| 2025-07-29 08:50:00+00:00 | 185.26 | 185.60 | 185.26 | 185.60 | 2028032 |
| 2025-07-29 08:55:00+00:00 | 185.12 | 185.19 | 185.12 | 185.18 | 0 |
| 2025-07-29 09:00:00+00:00 | 184.96 | 185.10 | 184.94 | 185.10 | 0 |
| 2025-07-29 09:05:00+00:00 | 185.00 | 185.03 | 184.94 | 184.94 | 0 |
| 2025-07-29 09:10:00+00:00 | 184.78 | 185.01 | 184.78 | 185.01 | 0 |
| 2025-07-29 09:15:00+00:00 | 184.40 | 184.75 | 184.40 | 184.75 | 0 |
| 2025-07-29 09:20:00+00:00 | 184.83 | 184.83 | 184.46 | 184.46 | 7655936 |
| 2025-07-29 09:25:00+00:00 | 184.91 | 185.05 | 184.88 | 185.05 | 0 |
| 2025-07-29 09:30:00+00:00 | 184.75 | 185.04 | 184.75 | 184.93 | 3327488 |
| 2025-07-29 09:35:00+00:00 | 184.56 | 184.80 | 184.56 | 184.80 | 0 |
| 2025-07-29 09:40:00+00:00 | 184.63 | 184.63 | 184.47 | 184.47 | 0 |
| 2025-07-29 09:45:00+00:00 | 184.71 | 184.71 | 184.64 | 184.64 | 0 |
| 2025-07-29 09:50:00+00:00 | 184.60 | 184.66 | 184.60 | 184.66 | 0 |
| 2025-07-29 09:55:00+00:00 | 184.54 | 184.54 | 184.49 | 184.49 | 0 |
| 2025-07-29 10:00:00+00:00 | 184.50 | 184.61 | 184.50 | 184.61 | 0 |
| 2025-07-29 10:05:00+00:00 | 184.26 | 184.50 | 184.26 | 184.50 | 0 |
| 2025-07-29 10:10:00+00:00 | 183.95 | 184.10 | 183.91 | 184.10 | 7510528 |
| 2025-07-29 10:15:00+00:00 | 183.83 | 183.83 | 183.56 | 183.56 | 0 |
| 2025-07-29 10:20:00+00:00 | 183.64 | 183.82 | 183.64 | 183.82 | 5011968 |
| 2025-07-29 10:25:00+00:00 | 183.58 | 183.59 | 183.49 | 183.49 | 0 |
| 2025-07-29 10:30:00+00:00 | 184.07 | 184.07 | 183.62 | 183.62 | 0 |
| 2025-07-29 10:35:00+00:00 | 183.88 | 184.03 | 183.88 | 184.03 | 1238528 |
| 2025-07-29 10:40:00+00:00 | 183.45 | 183.72 | 183.45 | 183.72 | 127536128 |
| 2025-07-29 10:45:00+00:00 | 182.99 | 183.44 | 182.99 | 183.44 | 0 |
| 2025-07-29 10:50:00+00:00 | 182.81 | 182.95 | 182.76 | 182.95 | 1838592 |
| 2025-07-29 10:55:00+00:00 | 182.53 | 182.90 | 182.53 | 182.90 | 14107648 |
| 2025-07-29 11:00:00+00:00 | 182.63 | 182.63 | 182.42 | 182.42 | 0 |
| 2025-07-29 11:05:00+00:00 | 182.58 | 182.66 | 182.58 | 182.59 | 3132928 |
| 2025-07-29 11:10:00+00:00 | 182.80 | 182.80 | 182.61 | 182.61 | 6403072 |
| 2025-07-29 11:15:00+00:00 | 183.08 | 183.08 | 182.81 | 182.81 | 130929664 |
| 2025-07-29 11:20:00+00:00 | 183.18 | 183.18 | 183.09 | 183.09 | 0 |
| 2025-07-29 11:25:00+00:00 | 183.34 | 183.34 | 183.24 | 183.25 | 118270976 |
| 2025-07-29 11:30:00+00:00 | 183.22 | 183.35 | 183.22 | 183.34 | 0 |
| 2025-07-29 11:35:00+00:00 | 182.92 | 183.18 | 182.92 | 183.18 | 0 |
| 2025-07-29 11:40:00+00:00 | 182.75 | 182.84 | 182.75 | 182.84 | 0 |
| 2025-07-29 11:45:00+00:00 | 182.81 | 182.81 | 182.74 | 182.78 | 1286656 |
| 2025-07-29 11:50:00+00:00 | 182.85 | 182.85 | 182.80 | 182.80 | 2500096 |
| 2025-07-29 11:55:00+00:00 | 182.89 | 182.89 | 182.85 | 182.86 | 0 |
| 2025-07-29 12:00:00+00:00 | 183.00 | 183.00 | 182.91 | 182.91 | 0 |
| 2025-07-29 12:05:00+00:00 | 183.02 | 183.14 | 183.02 | 183.02 | 5776384 |
| 2025-07-29 12:10:00+00:00 | 182.71 | 182.84 | 182.71 | 182.84 | 0 |
| 2025-07-29 12:15:00+00:00 | 183.14 | 183.14 | 182.77 | 182.77 | 4803584 |
| 2025-07-29 12:20:00+00:00 | 183.40 | 183.40 | 183.19 | 183.19 | 4667392 |
| 2025-07-29 12:25:00+00:00 | 183.70 | 183.70 | 183.46 | 183.48 | 0 |
| 2025-07-29 12:30:00+00:00 | 183.51 | 183.81 | 183.51 | 183.81 | 129545728 |
| 2025-07-29 12:35:00+00:00 | 183.98 | 183.98 | 183.58 | 183.58 | 4114432 |
| 2025-07-29 12:40:00+00:00 | 184.15 | 184.28 | 184.15 | 184.28 | 0 |
| 2025-07-29 12:45:00+00:00 | 184.34 | 184.39 | 184.22 | 184.22 | 0 |
| 2025-07-29 12:50:00+00:00 | 184.04 | 184.26 | 184.01 | 184.26 | 0 |
| 2025-07-29 12:55:00+00:00 | 184.04 | 184.06 | 183.99 | 184.06 | 0 |
| 2025-07-29 13:00:00+00:00 | 184.07 | 184.07 | 183.84 | 183.99 | 86718464 |
| 2025-07-29 13:05:00+00:00 | 183.74 | 184.08 | 183.73 | 184.08 | 0 |
| 2025-07-29 13:10:00+00:00 | 183.64 | 183.64 | 183.44 | 183.46 | 0 |
| 2025-07-29 13:15:00+00:00 | 184.00 | 184.00 | 183.68 | 183.68 | 0 |
| 2025-07-29 13:20:00+00:00 | 184.13 | 184.13 | 183.98 | 183.98 | 0 |
| 2025-07-29 13:25:00+00:00 | 184.76 | 184.76 | 184.32 | 184.32 | 0 |
| 2025-07-29 13:30:00+00:00 | 184.47 | 184.68 | 184.47 | 184.68 | 0 |
| 2025-07-29 13:35:00+00:00 | 184.64 | 184.69 | 184.54 | 184.54 | 0 |
| 2025-07-29 13:40:00+00:00 | 184.22 | 184.63 | 184.22 | 184.63 | 0 |
| 2025-07-29 13:45:00+00:00 | 183.99 | 184.26 | 183.94 | 184.26 | 102193664 |
| 2025-07-29 13:50:00+00:00 | 183.22 | 183.86 | 183.22 | 183.86 | 0 |
| 2025-07-29 13:55:00+00:00 | 182.70 | 183.03 | 182.66 | 183.03 | 0 |
| 2025-07-29 14:00:00+00:00 | 182.02 | 182.71 | 182.02 | 182.71 | 71000064 |
| 2025-07-29 14:05:00+00:00 | 181.31 | 181.92 | 181.31 | 181.92 | 27865600 |
| 2025-07-29 14:10:00+00:00 | 181.17 | 181.21 | 181.07 | 181.21 | 24337408 |
| 2025-07-29 14:15:00+00:00 | 181.49 | 181.49 | 181.23 | 181.23 | 0 |
| 2025-07-29 14:20:00+00:00 | 181.32 | 181.44 | 181.17 | 181.44 | 0 |
| 2025-07-29 14:25:00+00:00 | 181.68 | 181.68 | 181.51 | 181.51 | 0 |
| 2025-07-29 14:30:00+00:00 | 181.81 | 181.89 | 181.73 | 181.73 | 0 |
| 2025-07-29 14:35:00+00:00 | 181.74 | 181.87 | 181.74 | 181.81 | 0 |
| 2025-07-29 14:40:00+00:00 | 181.48 | 181.52 | 181.45 | 181.46 | 0 |
| 2025-07-29 14:45:00+00:00 | 181.02 | 181.53 | 181.02 | 181.53 | 8476160 |
| 2025-07-29 14:50:00+00:00 | 180.41 | 180.96 | 180.41 | 180.96 | 142503424 |
| 2025-07-29 14:55:00+00:00 | 180.40 | 180.43 | 179.91 | 179.91 | 35209728 |
| 2025-07-29 15:00:00+00:00 | 180.17 | 180.44 | 180.17 | 180.44 | 10259456 |
| 2025-07-29 15:05:00+00:00 | 179.90 | 180.15 | 179.87 | 180.14 | 11485696 |
| 2025-07-29 15:10:00+00:00 | 180.73 | 180.73 | 179.79 | 179.79 | 26550272 |
| 2025-07-29 15:15:00+00:00 | 180.52 | 180.64 | 180.51 | 180.64 | 0 |
| 2025-07-29 15:20:00+00:00 | 180.57 | 180.64 | 180.51 | 180.60 | 0 |
| 2025-07-29 15:25:00+00:00 | 180.45 | 180.50 | 180.45 | 180.50 | 0 |
| 2025-07-29 15:30:00+00:00 | 180.08 | 180.41 | 180.08 | 180.41 | 0 |
| 2025-07-29 15:35:00+00:00 | 180.09 | 180.09 | 179.96 | 180.07 | 6106112 |
| 2025-07-29 15:40:00+00:00 | 180.06 | 180.28 | 180.06 | 180.24 | 4861952 |
| 2025-07-29 15:45:00+00:00 | 181.09 | 181.09 | 180.26 | 180.26 | 27567104 |
| 2025-07-29 15:50:00+00:00 | 181.18 | 181.18 | 181.11 | 181.11 | 0 |
| 2025-07-29 15:55:00+00:00 | 181.07 | 181.25 | 181.07 | 181.25 | 0 |
| 2025-07-29 16:00:00+00:00 | 180.60 | 181.06 | 180.60 | 181.06 | 81965568 |
| 2025-07-29 16:05:00+00:00 | 180.43 | 180.59 | 180.43 | 180.59 | 0 |
| 2025-07-29 16:10:00+00:00 | 179.92 | 180.36 | 179.88 | 180.36 | 3602944 |
| 2025-07-29 16:15:00+00:00 | 179.64 | 179.90 | 179.64 | 179.90 | 0 |
| 2025-07-29 16:20:00+00:00 | 179.56 | 179.69 | 179.56 | 179.67 | 21511168 |
| 2025-07-29 16:25:00+00:00 | 179.59 | 179.62 | 179.52 | 179.58 | 0 |
| 2025-07-29 16:30:00+00:00 | 179.32 | 179.56 | 179.32 | 179.56 | 108414464 |
| 2025-07-29 16:35:00+00:00 | 178.91 | 179.28 | 178.91 | 179.28 | 8609792 |
| 2025-07-29 16:40:00+00:00 | 179.16 | 179.18 | 178.56 | 178.56 | 18609152 |
| 2025-07-29 16:45:00+00:00 | 179.82 | 179.82 | 179.22 | 179.22 | 13661696 |
| 2025-07-29 16:50:00+00:00 | 180.00 | 180.02 | 179.85 | 179.85 | 6959104 |
| 2025-07-29 16:55:00+00:00 | 179.94 | 179.94 | 179.92 | 179.94 | 0 |
| 2025-07-29 17:00:00+00:00 | 180.01 | 180.02 | 179.98 | 179.98 | 0 |
| 2025-07-29 17:05:00+00:00 | 180.34 | 180.34 | 180.08 | 180.08 | 8819712 |
| 2025-07-29 17:10:00+00:00 | 180.61 | 180.61 | 180.37 | 180.37 | 8125440 |
| 2025-07-29 17:15:00+00:00 | 181.04 | 181.04 | 180.66 | 180.66 | 0 |
| 2025-07-29 17:20:00+00:00 | 181.09 | 181.09 | 180.99 | 180.99 | 0 |
| 2025-07-29 17:25:00+00:00 | 181.51 | 181.62 | 181.35 | 181.35 | 0 |
| 2025-07-29 17:30:00+00:00 | 181.50 | 181.51 | 181.49 | 181.51 | 0 |
| 2025-07-29 17:35:00+00:00 | 181.18 | 181.43 | 181.18 | 181.43 | 101835776 |
| 2025-07-29 17:40:00+00:00 | 180.87 | 181.03 | 180.87 | 181.03 | 0 |
| 2025-07-29 17:45:00+00:00 | 180.85 | 180.85 | 180.74 | 180.74 | 0 |
| 2025-07-29 17:50:00+00:00 | 181.26 | 181.26 | 181.07 | 181.07 | 102243840 |
| 2025-07-29 17:55:00+00:00 | 181.39 | 181.39 | 181.28 | 181.28 | 0 |
| 2025-07-29 18:00:00+00:00 | 181.42 | 181.42 | 181.40 | 181.40 | 0 |
| 2025-07-29 18:05:00+00:00 | 181.16 | 181.30 | 181.16 | 181.30 | 0 |
| 2025-07-29 18:10:00+00:00 | 181.18 | 181.18 | 180.97 | 180.97 | 0 |
| 2025-07-29 18:15:00+00:00 | 181.47 | 181.47 | 181.17 | 181.17 | 0 |
| 2025-07-29 18:20:00+00:00 | 181.46 | 181.50 | 181.46 | 181.50 | 0 |
| 2025-07-29 18:25:00+00:00 | 181.66 | 181.66 | 181.46 | 181.46 | 0 |
| 2025-07-29 18:30:00+00:00 | 181.91 | 181.91 | 181.70 | 181.70 | 0 |
| 2025-07-29 18:35:00+00:00 | 181.86 | 181.86 | 181.83 | 181.84 | 0 |
| 2025-07-29 18:40:00+00:00 | 181.84 | 181.95 | 181.84 | 181.93 | 0 |
| 2025-07-29 18:45:00+00:00 | 181.52 | 181.83 | 181.52 | 181.83 | 0 |
| 2025-07-29 18:50:00+00:00 | 181.53 | 181.62 | 181.53 | 181.56 | 0 |
| 2025-07-29 18:55:00+00:00 | 181.22 | 181.39 | 181.13 | 181.39 | 0 |
| 2025-07-29 19:00:00+00:00 | 181.37 | 181.39 | 181.34 | 181.39 | 0 |
| 2025-07-29 19:05:00+00:00 | 181.31 | 181.37 | 181.31 | 181.36 | 0 |
| 2025-07-29 19:10:00+00:00 | 181.35 | 181.35 | 181.21 | 181.21 | 0 |
| 2025-07-29 19:15:00+00:00 | 182.19 | 182.19 | 181.42 | 181.42 | 111325696 |
| 2025-07-29 19:20:00+00:00 | 181.82 | 182.23 | 181.82 | 182.19 | 18036736 |
| 2025-07-29 19:25:00+00:00 | 180.75 | 180.94 | 180.75 | 180.94 | 5875200 |
| 2025-07-29 19:30:00+00:00 | 180.97 | 180.97 | 180.81 | 180.81 | 0 |
| 2025-07-29 19:35:00+00:00 | 181.12 | 181.12 | 180.97 | 180.97 | 0 |
| 2025-07-29 19:40:00+00:00 | 181.33 | 181.33 | 181.21 | 181.21 | 0 |
| 2025-07-29 19:45:00+00:00 | 181.48 | 181.51 | 181.33 | 181.33 | 0 |
| 2025-07-29 19:50:00+00:00 | 181.49 | 181.51 | 181.47 | 181.50 | 0 |
| 2025-07-29 19:55:00+00:00 | 181.41 | 181.51 | 181.41 | 181.49 | 0 |
| 2025-07-29 20:00:00+00:00 | 181.16 | 181.37 | 181.07 | 181.37 | 0 |
| 2025-07-29 20:05:00+00:00 | 180.92 | 181.13 | 180.92 | 181.13 | 0 |
| 2025-07-29 20:10:00+00:00 | 180.41 | 180.76 | 180.40 | 180.76 | 0 |
| 2025-07-29 20:15:00+00:00 | 180.39 | 180.42 | 180.18 | 180.42 | 98991104 |
| 2025-07-29 20:20:00+00:00 | 181.57 | 181.59 | 180.70 | 180.70 | 36365824 |
| 2025-07-29 20:25:00+00:00 | 181.19 | 181.57 | 181.19 | 181.57 | 0 |
| 2025-07-29 20:30:00+00:00 | 180.62 | 181.21 | 180.62 | 181.21 | 0 |
| 2025-07-29 20:35:00+00:00 | 180.06 | 180.56 | 180.06 | 180.56 | 0 |
| 2025-07-29 20:40:00+00:00 | 180.00 | 180.00 | 179.85 | 179.85 | 0 |
| 2025-07-29 20:45:00+00:00 | 180.11 | 180.11 | 179.95 | 179.95 | 0 |
| 2025-07-29 20:50:00+00:00 | 179.98 | 180.13 | 179.95 | 180.13 | 94692864 |
| 2025-07-29 20:55:00+00:00 | 179.74 | 179.79 | 179.73 | 179.78 | 2394112 |
| 2025-07-29 21:00:00+00:00 | 179.78 | 179.94 | 179.78 | 179.94 | 0 |
| 2025-07-29 21:05:00+00:00 | 179.61 | 179.76 | 179.54 | 179.76 | 94876160 |
| 2025-07-29 21:10:00+00:00 | 179.96 | 179.96 | 179.73 | 179.73 | 2189312 |
| 2025-07-29 21:15:00+00:00 | 179.84 | 179.97 | 179.84 | 179.97 | 0 |
| 2025-07-29 21:20:00+00:00 | 179.58 | 179.80 | 179.58 | 179.80 | 3125760 |
| 2025-07-29 21:25:00+00:00 | 179.52 | 179.55 | 179.38 | 179.55 | 3367424 |
| 2025-07-29 21:30:00+00:00 | 180.32 | 180.32 | 179.95 | 179.95 | 8581120 |
| 2025-07-29 21:35:00+00:00 | 180.23 | 180.38 | 180.23 | 180.38 | 367616 |
| 2025-07-29 21:40:00+00:00 | 180.17 | 180.24 | 180.17 | 180.22 | 0 |
| 2025-07-29 21:45:00+00:00 | 180.46 | 180.46 | 180.12 | 180.13 | 0 |
| 2025-07-29 21:50:00+00:00 | 180.50 | 180.50 | 180.45 | 180.47 | 0 |
| 2025-07-29 21:55:00+00:00 | 181.14 | 181.14 | 180.70 | 180.70 | 95603200 |
| 2025-07-29 22:00:00+00:00 | 181.26 | 181.26 | 181.07 | 181.07 | 0 |
| 2025-07-29 22:05:00+00:00 | 180.85 | 181.17 | 180.85 | 181.17 | 0 |
| 2025-07-29 22:10:00+00:00 | 180.72 | 180.87 | 180.72 | 180.86 | 0 |
| 2025-07-29 22:15:00+00:00 | 180.75 | 180.75 | 180.50 | 180.69 | 0 |
| 2025-07-29 22:20:00+00:00 | 180.90 | 180.90 | 180.75 | 180.75 | 0 |
| 2025-07-29 22:25:00+00:00 | 181.13 | 181.15 | 180.94 | 180.94 | 0 |
| 2025-07-29 22:30:00+00:00 | 181.29 | 181.29 | 181.14 | 181.14 | 0 |
| 2025-07-29 22:35:00+00:00 | 181.22 | 181.31 | 181.21 | 181.30 | 0 |
| 2025-07-29 22:40:00+00:00 | 181.31 | 181.31 | 181.23 | 181.23 | 0 |
| 2025-07-29 22:45:00+00:00 | 181.46 | 181.46 | 181.19 | 181.19 | 0 |
| 2025-07-29 22:50:00+00:00 | 181.60 | 181.60 | 181.47 | 181.47 | 0 |
| 2025-07-29 22:55:00+00:00 | 181.69 | 181.69 | 181.64 | 181.64 | 0 |
| 2025-07-29 23:00:00+00:00 | 181.60 | 181.68 | 181.60 | 181.68 | 0 |
| 2025-07-29 23:05:00+00:00 | 181.63 | 181.63 | 181.55 | 181.60 | 0 |
| 2025-07-29 23:10:00+00:00 | 181.62 | 181.62 | 181.61 | 181.61 | 0 |
| 2025-07-29 23:15:00+00:00 | 181.51 | 181.60 | 181.51 | 181.60 | 0 |
| 2025-07-29 23:20:00+00:00 | 181.57 | 181.57 | 181.42 | 181.42 | 0 |
| 2025-07-29 23:25:00+00:00 | 181.50 | 181.51 | 181.48 | 181.51 | 0 |
| 2025-07-29 23:30:00+00:00 | 181.64 | 181.64 | 181.51 | 181.51 | 79553536 |
| 2025-07-29 23:35:00+00:00 | 181.64 | 181.64 | 181.61 | 181.62 | 0 |
| 2025-07-29 23:40:00+00:00 | 181.50 | 181.76 | 181.50 | 181.76 | 0 |
| 2025-07-29 23:45:00+00:00 | 181.16 | 181.47 | 181.16 | 181.47 | 0 |
| 2025-07-29 23:50:00+00:00 | 181.17 | 181.18 | 181.16 | 181.17 | 0 |
| 2025-07-29 23:55:00+00:00 | 181.31 | 181.31 | 181.24 | 181.24 | 0 |
| 2025-07-30 00:00:00+00:00 | 181.23 | 181.43 | 181.23 | 181.35 | 0 |
| 2025-07-30 00:05:00+00:00 | 180.93 | 181.22 | 180.93 | 181.22 | 0 |
| 2025-07-30 00:10:00+00:00 | 180.90 | 180.90 | 180.80 | 180.85 | 80021504 |
| 2025-07-30 00:15:00+00:00 | 181.25 | 181.25 | 181.00 | 181.00 | 0 |
| 2025-07-30 00:20:00+00:00 | 180.81 | 181.24 | 180.81 | 181.24 | 0 |
| 2025-07-30 00:25:00+00:00 | 180.50 | 180.50 | 180.46 | 180.46 | 0 |
| 2025-07-30 00:30:00+00:00 | 180.52 | 180.54 | 180.49 | 180.51 | 0 |
| 2025-07-30 00:35:00+00:00 | 180.15 | 180.45 | 180.15 | 180.45 | 0 |
| 2025-07-30 00:40:00+00:00 | 179.80 | 179.90 | 179.80 | 179.90 | 36300288 |
| 2025-07-30 00:45:00+00:00 | 179.59 | 179.81 | 179.59 | 179.81 | 0 |
| 2025-07-30 00:50:00+00:00 | 179.68 | 179.68 | 179.49 | 179.55 | 721408 |
| 2025-07-30 00:55:00+00:00 | 180.17 | 180.18 | 180.01 | 180.01 | 7462400 |
| 2025-07-30 01:00:00+00:00 | 180.14 | 180.16 | 180.14 | 180.15 | 0 |
| 2025-07-30 01:05:00+00:00 | 180.21 | 180.23 | 180.17 | 180.17 | 0 |
| 2025-07-30 01:10:00+00:00 | 180.13 | 180.15 | 180.12 | 180.15 | 2525696 |
| 2025-07-30 01:15:00+00:00 | 179.23 | 180.13 | 179.23 | 180.13 | 2607616 |
| 2025-07-30 01:20:00+00:00 | 179.16 | 179.16 | 179.02 | 179.12 | 14906368 |
| 2025-07-30 01:25:00+00:00 | 179.18 | 179.45 | 179.18 | 179.45 | 0 |
| 2025-07-30 01:30:00+00:00 | 179.67 | 179.67 | 179.17 | 179.17 | 8994816 |
| 2025-07-30 01:35:00+00:00 | 180.69 | 180.69 | 179.68 | 179.68 | 0 |
| 2025-07-30 01:40:00+00:00 | 181.14 | 181.22 | 181.14 | 181.16 | 14427648 |
| 2025-07-30 01:45:00+00:00 | 181.34 | 181.34 | 181.14 | 181.14 | 3518976 |
| 2025-07-30 01:50:00+00:00 | 181.67 | 181.71 | 181.67 | 181.71 | 93870080 |
| 2025-07-30 01:55:00+00:00 | 181.53 | 181.63 | 181.53 | 181.63 | 0 |
| 2025-07-30 02:00:00+00:00 | 181.44 | 181.53 | 181.44 | 181.53 | 0 |
| 2025-07-30 02:05:00+00:00 | 181.41 | 181.46 | 181.40 | 181.44 | 0 |
| 2025-07-30 02:10:00+00:00 | 181.84 | 181.84 | 181.44 | 181.44 | 7834112 |
| 2025-07-30 02:15:00+00:00 | 182.04 | 182.23 | 181.89 | 181.89 | 0 |
| 2025-07-30 02:20:00+00:00 | 181.92 | 181.99 | 181.88 | 181.99 | 0 |
| 2025-07-30 02:25:00+00:00 | 181.77 | 181.90 | 181.77 | 181.90 | 0 |
| 2025-07-30 02:30:00+00:00 | 181.54 | 181.76 | 181.54 | 181.76 | 79602688 |
| 2025-07-30 02:35:00+00:00 | 181.75 | 181.75 | 181.64 | 181.64 | 0 |
| 2025-07-30 02:40:00+00:00 | 181.97 | 181.98 | 181.68 | 181.68 | 0 |
| 2025-07-30 02:45:00+00:00 | 182.01 | 182.01 | 181.87 | 181.94 | 0 |
| 2025-07-30 02:50:00+00:00 | 182.10 | 182.10 | 182.03 | 182.03 | 0 |
| 2025-07-30 02:55:00+00:00 | 181.87 | 182.14 | 181.87 | 182.14 | 0 |
| 2025-07-30 03:00:00+00:00 | 181.73 | 181.86 | 181.73 | 181.86 | 0 |
| 2025-07-30 03:05:00+00:00 | 181.58 | 181.73 | 181.58 | 181.73 | 0 |
| 2025-07-30 03:10:00+00:00 | 181.52 | 181.56 | 181.52 | 181.54 | 72612352 |
| 2025-07-30 03:15:00+00:00 | 181.75 | 181.75 | 181.57 | 181.57 | 0 |
| 2025-07-30 03:20:00+00:00 | 181.65 | 181.70 | 181.56 | 181.70 | 13494272 |
| 2025-07-30 03:25:00+00:00 | 181.64 | 181.76 | 181.60 | 181.76 | 0 |
| 2025-07-30 03:30:00+00:00 | 181.77 | 181.79 | 181.64 | 181.64 | 0 |
| 2025-07-30 03:35:00+00:00 | 181.79 | 181.80 | 181.74 | 181.74 | 0 |
| 2025-07-30 03:40:00+00:00 | 181.96 | 181.96 | 181.82 | 181.82 | 0 |
| 2025-07-30 03:45:00+00:00 | 181.65 | 182.05 | 181.65 | 181.96 | 0 |
| 2025-07-30 03:50:00+00:00 | 181.93 | 181.93 | 181.64 | 181.64 | 1760256 |
| 2025-07-30 03:55:00+00:00 | 181.95 | 182.11 | 181.95 | 182.11 | 0 |
| 2025-07-30 04:00:00+00:00 | 181.85 | 181.92 | 181.76 | 181.92 | 0 |
| 2025-07-30 04:05:00+00:00 | 181.99 | 182.02 | 181.86 | 181.86 | 0 |
| 2025-07-30 04:10:00+00:00 | 181.96 | 181.96 | 181.94 | 181.96 | 0 |
| 2025-07-30 04:15:00+00:00 | 181.96 | 182.00 | 181.96 | 181.96 | 0 |
| 2025-07-30 04:20:00+00:00 | 181.76 | 181.84 | 181.76 | 181.84 | 0 |
| 2025-07-30 04:25:00+00:00 | 181.76 | 181.76 | 181.71 | 181.71 | 0 |
| 2025-07-30 04:30:00+00:00 | 180.95 | 181.74 | 180.95 | 181.74 | 0 |
| 2025-07-30 04:35:00+00:00 | 180.74 | 180.93 | 180.74 | 180.93 | 4977664 |
| 2025-07-30 04:40:00+00:00 | 180.56 | 180.59 | 180.56 | 180.59 | 3748864 |
| 2025-07-30 04:45:00+00:00 | 180.40 | 180.64 | 180.40 | 180.58 | 2382336 |
| 2025-07-30 04:50:00+00:00 | 180.32 | 180.39 | 180.32 | 180.39 | 0 |
| 2025-07-30 04:55:00+00:00 | 180.39 | 180.42 | 180.33 | 180.33 | 3302912 |
| 2025-07-30 05:00:00+00:00 | 180.22 | 180.38 | 180.22 | 180.38 | 0 |
| 2025-07-30 05:05:00+00:00 | 180.37 | 180.44 | 180.29 | 180.29 | 0 |
| 2025-07-30 05:10:00+00:00 | 179.75 | 180.13 | 179.75 | 180.13 | 6261248 |
| 2025-07-30 05:15:00+00:00 | 179.76 | 179.76 | 179.54 | 179.74 | 0 |
| 2025-07-30 05:20:00+00:00 | 179.94 | 179.94 | 179.83 | 179.83 | 2191872 |
| 2025-07-30 05:25:00+00:00 | 180.51 | 180.51 | 180.08 | 180.08 | 14723072 |
| 2025-07-30 05:30:00+00:00 | 180.47 | 180.57 | 180.47 | 180.57 | 4229120 |
| 2025-07-30 05:35:00+00:00 | 180.56 | 180.57 | 180.46 | 180.46 | 0 |
| 2025-07-30 05:40:00+00:00 | 180.69 | 180.69 | 180.64 | 180.64 | 0 |
| 2025-07-30 05:45:00+00:00 | 180.54 | 180.68 | 180.54 | 180.68 | 555520 |
| 2025-07-30 05:50:00+00:00 | 180.89 | 180.94 | 180.65 | 180.65 | 5785600 |
| 2025-07-30 05:55:00+00:00 | 180.99 | 180.99 | 180.86 | 180.86 | 0 |
| 2025-07-30 06:00:00+00:00 | 181.12 | 181.12 | 180.99 | 180.99 | 0 |
| 2025-07-30 06:05:00+00:00 | 181.29 | 181.33 | 181.15 | 181.15 | 0 |
| 2025-07-30 06:10:00+00:00 | 181.29 | 181.29 | 181.22 | 181.23 | 73696768 |
| 2025-07-30 06:15:00+00:00 | 181.43 | 181.43 | 181.27 | 181.28 | 0 |
| 2025-07-30 06:20:00+00:00 | 181.27 | 181.37 | 181.25 | 181.37 | 0 |
| 2025-07-30 06:25:00+00:00 | 181.35 | 181.38 | 181.21 | 181.22 | 0 |
| 2025-07-30 06:30:00+00:00 | 181.35 | 181.37 | 181.35 | 181.37 | 67418624 |
| 2025-07-30 06:35:00+00:00 | 181.13 | 181.30 | 181.12 | 181.30 | 0 |
| 2025-07-30 06:40:00+00:00 | 181.48 | 181.48 | 181.06 | 181.06 | 0 |
| 2025-07-30 06:45:00+00:00 | 181.53 | 181.53 | 181.48 | 181.48 | 0 |
| 2025-07-30 06:50:00+00:00 | 181.70 | 181.70 | 181.54 | 181.54 | 0 |
| 2025-07-30 06:55:00+00:00 | 181.84 | 181.84 | 181.73 | 181.73 | 0 |
| 2025-07-30 07:00:00+00:00 | 182.19 | 182.19 | 181.88 | 181.88 | 0 |
| 2025-07-30 07:05:00+00:00 | 182.35 | 182.35 | 182.21 | 182.21 | 78477824 |
| 2025-07-30 07:10:00+00:00 | 181.89 | 182.35 | 181.89 | 182.35 | 5512192 |
| 2025-07-30 07:15:00+00:00 | 181.50 | 181.88 | 181.50 | 181.88 | 406016 |
| 2025-07-30 07:20:00+00:00 | 181.36 | 181.48 | 181.33 | 181.48 | 0 |
| 2025-07-30 07:25:00+00:00 | 181.40 | 181.40 | 181.31 | 181.35 | 118272 |
| 2025-07-30 07:30:00+00:00 | 181.88 | 182.00 | 181.48 | 181.48 | 6287872 |
| 2025-07-30 07:35:00+00:00 | 181.81 | 181.90 | 181.81 | 181.86 | 1536512 |
| 2025-07-30 07:40:00+00:00 | 181.39 | 181.66 | 181.36 | 181.66 | 0 |
| 2025-07-30 07:45:00+00:00 | 181.09 | 181.41 | 181.09 | 181.41 | 0 |
| 2025-07-30 07:50:00+00:00 | 181.04 | 181.14 | 181.04 | 181.11 | 0 |
| 2025-07-30 07:55:00+00:00 | 180.46 | 180.73 | 180.46 | 180.73 | 67159040 |
| 2025-07-30 08:00:00+00:00 | 180.71 | 180.73 | 180.55 | 180.55 | 0 |
| 2025-07-30 08:05:00+00:00 | 180.86 | 180.86 | 180.71 | 180.75 | 0 |
| 2025-07-30 08:10:00+00:00 | 180.45 | 180.96 | 180.45 | 180.96 | 69638144 |
| 2025-07-30 08:15:00+00:00 | 180.20 | 180.43 | 180.05 | 180.43 | 6194688 |
| 2025-07-30 08:20:00+00:00 | 180.17 | 180.26 | 180.11 | 180.26 | 4779008 |
| 2025-07-30 08:25:00+00:00 | 180.19 | 180.31 | 180.19 | 180.31 | 3762176 |
| 2025-07-30 08:30:00+00:00 | 180.27 | 180.27 | 180.22 | 180.22 | 0 |
| 2025-07-30 08:35:00+00:00 | 180.85 | 180.85 | 180.28 | 180.28 | 8143872 |
| 2025-07-30 08:40:00+00:00 | 181.12 | 181.12 | 181.03 | 181.03 | 4411904 |
| 2025-07-30 08:45:00+00:00 | 181.26 | 181.26 | 181.09 | 181.09 | 162816 |
| 2025-07-30 08:50:00+00:00 | 181.27 | 181.29 | 181.27 | 181.27 | 2754560 |
| 2025-07-30 08:55:00+00:00 | 181.04 | 181.19 | 181.04 | 181.19 | 0 |
| 2025-07-30 09:00:00+00:00 | 180.65 | 180.97 | 180.65 | 180.97 | 0 |
| 2025-07-30 09:05:00+00:00 | 180.75 | 180.75 | 180.52 | 180.52 | 0 |
| 2025-07-30 09:10:00+00:00 | 180.53 | 180.77 | 180.53 | 180.77 | 3321344 |
| 2025-07-30 09:15:00+00:00 | 180.35 | 180.49 | 180.35 | 180.49 | 0 |
| 2025-07-30 09:20:00+00:00 | 180.23 | 180.34 | 180.22 | 180.33 | 0 |
| 2025-07-30 09:25:00+00:00 | 180.10 | 180.22 | 180.10 | 180.22 | 2779648 |
| 2025-07-30 09:30:00+00:00 | 179.57 | 180.02 | 179.57 | 180.02 | 7820800 |
| 2025-07-30 09:35:00+00:00 | 179.03 | 179.19 | 179.03 | 179.17 | 19130368 |
| 2025-07-30 09:40:00+00:00 | 178.90 | 178.92 | 178.90 | 178.90 | 18655232 |
| 2025-07-30 09:45:00+00:00 | 179.03 | 179.03 | 178.93 | 178.93 | 6992384 |
| 2025-07-30 09:50:00+00:00 | 179.20 | 179.23 | 179.20 | 179.20 | 7788032 |
| 2025-07-30 09:55:00+00:00 | 179.15 | 179.15 | 179.13 | 179.15 | 4907008 |
| 2025-07-30 10:00:00+00:00 | 179.24 | 179.24 | 179.18 | 179.18 | 0 |
| 2025-07-30 10:05:00+00:00 | 179.57 | 179.57 | 179.42 | 179.43 | 5179904 |
| 2025-07-30 10:10:00+00:00 | 179.77 | 179.77 | 179.59 | 179.59 | 0 |
| 2025-07-30 10:15:00+00:00 | 179.63 | 179.72 | 179.63 | 179.72 | 0 |
| 2025-07-30 10:20:00+00:00 | 179.70 | 179.70 | 179.49 | 179.49 | 0 |
| 2025-07-30 10:25:00+00:00 | 179.75 | 179.82 | 179.75 | 179.79 | 0 |
| 2025-07-30 10:30:00+00:00 | 179.72 | 179.75 | 179.67 | 179.75 | 0 |
| 2025-07-30 10:35:00+00:00 | 179.94 | 179.94 | 179.79 | 179.79 | 0 |
| 2025-07-30 10:40:00+00:00 | 179.84 | 179.98 | 179.84 | 179.98 | 0 |
| 2025-07-30 10:45:00+00:00 | 179.70 | 179.81 | 179.70 | 179.81 | 0 |
| 2025-07-30 10:50:00+00:00 | 179.21 | 179.66 | 179.21 | 179.66 | 0 |
| 2025-07-30 10:55:00+00:00 | 178.30 | 178.82 | 178.30 | 178.82 | 86839808 |
| 2025-07-30 11:00:00+00:00 | 178.07 | 178.14 | 177.99 | 178.14 | 20984832 |
| 2025-07-30 11:05:00+00:00 | 178.36 | 178.36 | 178.34 | 178.34 | 0 |
| 2025-07-30 11:10:00+00:00 | 178.49 | 178.52 | 178.43 | 178.43 | 77571072 |
| 2025-07-30 11:15:00+00:00 | 178.06 | 178.46 | 178.06 | 178.46 | 6493696 |
| 2025-07-30 11:20:00+00:00 | 177.33 | 177.54 | 177.32 | 177.54 | 55131136 |
| 2025-07-30 11:25:00+00:00 | 177.02 | 177.22 | 176.86 | 177.22 | 38078464 |
| 2025-07-30 11:30:00+00:00 | 177.26 | 177.26 | 176.96 | 176.96 | 12941824 |
| 2025-07-30 11:35:00+00:00 | 177.45 | 177.45 | 177.27 | 177.27 | 4386816 |
| 2025-07-30 11:40:00+00:00 | 177.36 | 177.43 | 177.36 | 177.41 | 2403840 |
| 2025-07-30 11:45:00+00:00 | 177.28 | 177.28 | 177.08 | 177.28 | 7502848 |
| 2025-07-30 11:50:00+00:00 | 176.91 | 177.08 | 176.82 | 177.07 | 32272384 |
| 2025-07-30 11:55:00+00:00 | 176.99 | 176.99 | 176.88 | 176.88 | 30898176 |
| 2025-07-30 12:00:00+00:00 | 177.13 | 177.19 | 177.00 | 177.00 | 0 |
| 2025-07-30 12:05:00+00:00 | 177.05 | 177.19 | 177.04 | 177.19 | 4266496 |
| 2025-07-30 12:10:00+00:00 | 177.00 | 177.00 | 176.89 | 176.96 | 0 |
| 2025-07-30 12:15:00+00:00 | 177.05 | 177.12 | 177.02 | 177.02 | 8120320 |
| 2025-07-30 12:20:00+00:00 | 177.29 | 177.29 | 176.98 | 177.00 | 21883392 |
| 2025-07-30 12:25:00+00:00 | 177.85 | 177.85 | 177.76 | 177.76 | 17847808 |
| 2025-07-30 12:30:00+00:00 | 177.24 | 177.86 | 177.24 | 177.86 | 14412288 |
| 2025-07-30 12:35:00+00:00 | 177.06 | 177.30 | 177.03 | 177.30 | 5509632 |
| 2025-07-30 12:40:00+00:00 | 177.49 | 177.49 | 177.22 | 177.22 | 94033408 |
| 2025-07-30 12:45:00+00:00 | 177.23 | 177.42 | 177.21 | 177.42 | 14193664 |
| 2025-07-30 12:50:00+00:00 | 177.40 | 177.40 | 177.26 | 177.26 | 7513600 |
| 2025-07-30 12:55:00+00:00 | 177.80 | 177.81 | 177.64 | 177.64 | 14350336 |
| 2025-07-30 13:00:00+00:00 | 177.77 | 177.77 | 177.69 | 177.77 | 0 |
| 2025-07-30 13:05:00+00:00 | 177.72 | 177.77 | 177.65 | 177.75 | 8196096 |
| 2025-07-30 13:10:00+00:00 | 177.89 | 177.89 | 177.81 | 177.81 | 6699008 |
| 2025-07-30 13:15:00+00:00 | 177.80 | 177.82 | 177.73 | 177.77 | 17276928 |
| 2025-07-30 13:20:00+00:00 | 177.43 | 177.72 | 177.43 | 177.72 | 4262912 |
| 2025-07-30 13:25:00+00:00 | 176.92 | 177.14 | 176.92 | 177.11 | 532480 |
| 2025-07-30 13:30:00+00:00 | 176.98 | 176.98 | 176.88 | 176.94 | 8484864 |
| 2025-07-30 13:35:00+00:00 | 177.38 | 177.38 | 177.02 | 177.02 | 13167616 |
| 2025-07-30 13:40:00+00:00 | 177.53 | 177.68 | 177.50 | 177.68 | 0 |
| 2025-07-30 13:45:00+00:00 | 177.59 | 177.63 | 177.52 | 177.52 | 84189696 |
| 2025-07-30 13:50:00+00:00 | 177.38 | 177.44 | 177.31 | 177.44 | 0 |
| 2025-07-30 13:55:00+00:00 | 177.83 | 177.83 | 177.46 | 177.52 | 11037696 |
| 2025-07-30 14:00:00+00:00 | 177.95 | 177.97 | 177.81 | 177.81 | 0 |
| 2025-07-30 14:05:00+00:00 | 178.09 | 178.09 | 177.95 | 177.95 | 39519744 |
| 2025-07-30 14:10:00+00:00 | 178.01 | 178.14 | 177.96 | 178.14 | 0 |
| 2025-07-30 14:15:00+00:00 | 178.36 | 178.36 | 178.08 | 178.08 | 0 |
| 2025-07-30 14:20:00+00:00 | 178.79 | 178.79 | 178.39 | 178.39 | 2206720 |
| 2025-07-30 14:25:00+00:00 | 178.63 | 178.98 | 178.63 | 178.98 | 9039872 |
| 2025-07-30 14:30:00+00:00 | 178.63 | 178.63 | 178.54 | 178.55 | 1535488 |
| 2025-07-30 14:35:00+00:00 | 178.49 | 178.62 | 178.40 | 178.62 | 0 |
| 2025-07-30 14:40:00+00:00 | 178.95 | 178.95 | 178.75 | 178.75 | 0 |
| 2025-07-30 14:45:00+00:00 | 179.08 | 179.08 | 178.96 | 178.98 | 0 |
| 2025-07-30 14:50:00+00:00 | 179.60 | 179.60 | 179.09 | 179.09 | 0 |
| 2025-07-30 14:55:00+00:00 | 180.13 | 180.27 | 180.10 | 180.27 | 0 |
| 2025-07-30 15:00:00+00:00 | 179.78 | 180.14 | 179.78 | 180.12 | 35880448 |
| 2025-07-30 15:05:00+00:00 | 179.66 | 179.87 | 179.64 | 179.87 | 758784 |
| 2025-07-30 15:10:00+00:00 | 179.39 | 179.40 | 179.34 | 179.34 | 0 |
| 2025-07-30 15:15:00+00:00 | 179.28 | 179.28 | 179.24 | 179.24 | 0 |
| 2025-07-30 15:20:00+00:00 | 179.36 | 179.37 | 179.33 | 179.33 | 0 |
| 2025-07-30 15:25:00+00:00 | 178.94 | 179.19 | 178.94 | 179.17 | 0 |
| 2025-07-30 15:30:00+00:00 | 178.57 | 178.73 | 178.57 | 178.73 | 0 |
| 2025-07-30 15:35:00+00:00 | 179.07 | 179.07 | 178.65 | 178.65 | 0 |
| 2025-07-30 15:40:00+00:00 | 179.10 | 179.15 | 179.10 | 179.11 | 0 |
| 2025-07-30 15:45:00+00:00 | 179.14 | 179.14 | 179.04 | 179.10 | 0 |
| 2025-07-30 15:50:00+00:00 | 178.88 | 179.12 | 178.86 | 179.12 | 0 |
| 2025-07-30 15:55:00+00:00 | 178.97 | 179.02 | 178.95 | 179.02 | 2273280 |
| 2025-07-30 16:00:00+00:00 | 178.73 | 179.13 | 178.73 | 178.99 | 0 |
| 2025-07-30 16:05:00+00:00 | 178.73 | 178.76 | 178.71 | 178.71 | 0 |
| 2025-07-30 16:10:00+00:00 | 178.89 | 178.89 | 178.79 | 178.79 | 0 |
| 2025-07-30 16:15:00+00:00 | 179.42 | 179.42 | 178.93 | 178.93 | 0 |
| 2025-07-30 16:20:00+00:00 | 179.78 | 179.78 | 179.73 | 179.77 | 0 |
| 2025-07-30 16:25:00+00:00 | 179.44 | 179.81 | 179.44 | 179.81 | 0 |
| 2025-07-30 16:30:00+00:00 | 178.96 | 179.43 | 178.96 | 179.43 | 0 |
| 2025-07-30 16:35:00+00:00 | 178.80 | 178.95 | 178.80 | 178.95 | 54509056 |
| 2025-07-30 16:40:00+00:00 | 178.55 | 178.64 | 178.55 | 178.62 | 0 |
| 2025-07-30 16:45:00+00:00 | 178.48 | 178.64 | 178.48 | 178.56 | 0 |
| 2025-07-30 16:50:00+00:00 | 178.56 | 178.56 | 178.51 | 178.51 | 62219776 |
| 2025-07-30 16:55:00+00:00 | 178.51 | 178.54 | 178.50 | 178.54 | 0 |
| 2025-07-30 17:00:00+00:00 | 178.81 | 178.81 | 178.52 | 178.52 | 0 |
| 2025-07-30 17:05:00+00:00 | 178.81 | 178.87 | 178.77 | 178.77 | 0 |
| 2025-07-30 17:10:00+00:00 | 178.66 | 178.66 | 178.62 | 178.62 | 0 |
| 2025-07-30 17:15:00+00:00 | 178.54 | 178.54 | 178.49 | 178.51 | 0 |
| 2025-07-30 17:20:00+00:00 | 178.91 | 178.91 | 178.61 | 178.61 | 0 |
| 2025-07-30 17:25:00+00:00 | 178.83 | 178.93 | 178.79 | 178.93 | 0 |
| 2025-07-30 17:30:00+00:00 | 178.74 | 178.80 | 178.74 | 178.80 | 0 |
| 2025-07-30 17:35:00+00:00 | 178.92 | 178.93 | 178.83 | 178.83 | 1753600 |
| 2025-07-30 17:40:00+00:00 | 179.15 | 179.15 | 178.98 | 178.98 | 7398400 |
| 2025-07-30 17:45:00+00:00 | 178.61 | 179.20 | 178.61 | 179.14 | 8478720 |
| 2025-07-30 17:50:00+00:00 | 178.83 | 178.83 | 178.65 | 178.65 | 1699840 |
| 2025-07-30 17:55:00+00:00 | 179.07 | 179.08 | 178.97 | 178.97 | 6465024 |
| 2025-07-30 18:00:00+00:00 | 178.26 | 179.44 | 178.26 | 179.44 | 14813184 |
| 2025-07-30 18:05:00+00:00 | 179.00 | 179.00 | 178.43 | 178.43 | 20255232 |
| 2025-07-30 18:10:00+00:00 | 179.60 | 179.60 | 179.40 | 179.43 | 20531712 |
| 2025-07-30 18:15:00+00:00 | 179.23 | 179.54 | 179.23 | 179.54 | 18860032 |
| 2025-07-30 18:20:00+00:00 | 179.46 | 179.46 | 179.31 | 179.31 | 6377472 |
| 2025-07-30 18:25:00+00:00 | 179.38 | 179.57 | 179.38 | 179.57 | 20316672 |
| 2025-07-30 18:30:00+00:00 | 179.40 | 179.55 | 179.40 | 179.47 | 0 |
| 2025-07-30 18:35:00+00:00 | 179.33 | 179.48 | 179.33 | 179.48 | 98657280 |
| 2025-07-30 18:40:00+00:00 | 178.34 | 179.04 | 178.33 | 179.04 | 25081856 |
| 2025-07-30 18:45:00+00:00 | 177.62 | 178.38 | 177.62 | 178.37 | 29056000 |
| 2025-07-30 18:50:00+00:00 | 176.90 | 177.51 | 176.90 | 177.51 | 42079744 |
| 2025-07-30 18:55:00+00:00 | 176.32 | 177.01 | 176.32 | 177.01 | 53055488 |
| 2025-07-30 19:00:00+00:00 | 175.21 | 176.28 | 175.21 | 176.28 | 64751104 |
| 2025-07-30 19:05:00+00:00 | 173.46 | 174.91 | 173.44 | 174.91 | 202010112 |
| 2025-07-30 19:10:00+00:00 | 172.80 | 173.48 | 172.47 | 173.48 | 138581504 |
| 2025-07-30 19:15:00+00:00 | 173.71 | 173.76 | 173.25 | 173.25 | 119634432 |
| 2025-07-30 19:20:00+00:00 | 173.54 | 173.73 | 173.54 | 173.73 | 31655424 |
| 2025-07-30 19:25:00+00:00 | 173.64 | 173.64 | 173.38 | 173.38 | 24645632 |
| 2025-07-30 19:30:00+00:00 | 173.88 | 174.17 | 173.70 | 173.70 | 20647936 |
| 2025-07-30 19:35:00+00:00 | 174.01 | 174.04 | 173.91 | 173.98 | 17827840 |
| 2025-07-30 19:40:00+00:00 | 174.31 | 174.31 | 173.94 | 173.94 | 33020928 |
| 2025-07-30 19:45:00+00:00 | 175.23 | 175.23 | 174.34 | 174.34 | 40110592 |
| 2025-07-30 19:50:00+00:00 | 175.71 | 175.71 | 175.27 | 175.27 | 29591040 |
| 2025-07-30 19:55:00+00:00 | 176.28 | 176.31 | 176.06 | 176.10 | 22837760 |
| 2025-07-30 20:00:00+00:00 | 176.73 | 176.73 | 176.10 | 176.22 | 16684032 |
| 2025-07-30 20:05:00+00:00 | 176.88 | 176.88 | 176.72 | 176.72 | 14088192 |
| 2025-07-30 20:10:00+00:00 | 177.01 | 177.08 | 176.99 | 177.05 | 0 |
| 2025-07-30 20:15:00+00:00 | 176.85 | 177.29 | 176.85 | 177.03 | 102988800 |
| 2025-07-30 20:20:00+00:00 | 176.91 | 176.96 | 176.88 | 176.89 | 0 |
| 2025-07-30 20:25:00+00:00 | 176.67 | 176.85 | 176.66 | 176.85 | 0 |
| 2025-07-30 20:30:00+00:00 | 176.64 | 176.64 | 176.51 | 176.62 | 91709952 |
| 2025-07-30 20:35:00+00:00 | 175.99 | 176.55 | 175.97 | 176.55 | 0 |
| 2025-07-30 20:40:00+00:00 | 176.12 | 176.17 | 175.98 | 175.98 | 230912 |
| 2025-07-30 20:45:00+00:00 | 175.82 | 176.07 | 175.82 | 176.07 | 0 |
| 2025-07-30 20:50:00+00:00 | 175.93 | 175.93 | 175.79 | 175.84 | 0 |
| 2025-07-30 20:55:00+00:00 | 176.05 | 176.05 | 176.03 | 176.04 | 0 |
| 2025-07-30 21:00:00+00:00 | 176.26 | 176.26 | 176.06 | 176.06 | 0 |
| 2025-07-30 21:05:00+00:00 | 176.13 | 176.25 | 176.13 | 176.24 | 0 |
| 2025-07-30 21:10:00+00:00 | 176.26 | 176.26 | 176.07 | 176.08 | 0 |
| 2025-07-30 21:15:00+00:00 | 176.18 | 176.25 | 176.18 | 176.25 | 755712 |
| 2025-07-30 21:20:00+00:00 | 176.11 | 176.20 | 176.11 | 176.20 | 0 |
| 2025-07-30 21:25:00+00:00 | 175.72 | 176.02 | 175.72 | 176.02 | 0 |
| 2025-07-30 21:30:00+00:00 | 175.57 | 175.74 | 175.43 | 175.74 | 0 |
| 2025-07-30 21:35:00+00:00 | 175.15 | 175.52 | 175.07 | 175.52 | 0 |
| 2025-07-30 21:40:00+00:00 | 174.99 | 175.14 | 174.99 | 175.14 | 2716160 |
| 2025-07-30 21:45:00+00:00 | 175.10 | 175.10 | 175.00 | 175.00 | 4065792 |
| 2025-07-30 21:50:00+00:00 | 175.49 | 175.49 | 175.25 | 175.25 | 915456 |
| 2025-07-30 21:55:00+00:00 | 175.92 | 175.94 | 175.83 | 175.83 | 989696 |
| 2025-07-30 22:00:00+00:00 | 175.64 | 175.93 | 175.64 | 175.93 | 0 |
| 2025-07-30 22:05:00+00:00 | 175.98 | 175.98 | 175.70 | 175.70 | 3357696 |
| 2025-07-30 22:10:00+00:00 | 176.18 | 176.20 | 176.17 | 176.17 | 3468800 |
| 2025-07-30 22:15:00+00:00 | 176.00 | 176.14 | 175.98 | 176.14 | 0 |
| 2025-07-30 22:20:00+00:00 | 175.60 | 175.90 | 175.59 | 175.90 | 8892928 |
| 2025-07-30 22:25:00+00:00 | 175.33 | 175.48 | 175.33 | 175.48 | 2243072 |
| 2025-07-30 22:30:00+00:00 | 175.42 | 175.42 | 175.34 | 175.34 | 4038656 |
| 2025-07-30 22:35:00+00:00 | 175.43 | 175.44 | 175.41 | 175.42 | 824832 |
| 2025-07-30 22:40:00+00:00 | 175.55 | 175.55 | 175.46 | 175.46 | 2657792 |
| 2025-07-30 22:45:00+00:00 | 175.88 | 175.88 | 175.58 | 175.58 | 5097984 |
| 2025-07-30 22:50:00+00:00 | 175.79 | 175.89 | 175.76 | 175.89 | 0 |
| 2025-07-30 22:55:00+00:00 | 176.10 | 176.10 | 175.84 | 175.84 | 3968512 |
| 2025-07-30 23:00:00+00:00 | 176.32 | 176.32 | 176.29 | 176.29 | 0 |
| 2025-07-30 23:05:00+00:00 | 176.66 | 176.70 | 176.46 | 176.46 | 14280192 |
| 2025-07-30 23:10:00+00:00 | 176.87 | 176.88 | 176.70 | 176.70 | 4307456 |
| 2025-07-30 23:15:00+00:00 | 176.91 | 176.97 | 176.89 | 176.89 | 4323328 |
| 2025-07-30 23:20:00+00:00 | 176.99 | 177.02 | 176.91 | 176.91 | 1642496 |
| 2025-07-30 23:25:00+00:00 | 177.05 | 177.05 | 176.93 | 176.94 | 3357696 |
| 2025-07-30 23:30:00+00:00 | 177.39 | 177.39 | 177.29 | 177.29 | 6712320 |
| 2025-07-30 23:35:00+00:00 | 177.82 | 177.82 | 177.68 | 177.72 | 17710592 |
| 2025-07-30 23:40:00+00:00 | 177.92 | 177.92 | 177.90 | 177.90 | 6902784 |
| 2025-07-30 23:45:00+00:00 | 177.89 | 177.93 | 177.88 | 177.93 | 0 |
| 2025-07-30 23:50:00+00:00 | 177.85 | 177.88 | 177.85 | 177.87 | 0 |
| 2025-07-30 23:55:00+00:00 | 177.71 | 177.86 | 177.71 | 177.86 | 7436800 |
| 2025-07-31 00:00:00+00:00 | 177.80 | 177.80 | 177.70 | 177.70 | 65964544 |
| 2025-07-31 00:05:00+00:00 | 177.86 | 177.86 | 177.80 | 177.80 | 0 |
| 2025-07-31 00:10:00+00:00 | 177.82 | 177.90 | 177.82 | 177.90 | 4729344 |
| 2025-07-31 00:15:00+00:00 | 177.96 | 177.96 | 177.85 | 177.85 | 1007104 |
| 2025-07-31 00:20:00+00:00 | 177.90 | 177.96 | 177.87 | 177.96 | 0 |
| 2025-07-31 00:25:00+00:00 | 178.21 | 178.21 | 178.03 | 178.03 | 3318272 |
| 2025-07-31 00:30:00+00:00 | 178.48 | 178.48 | 178.25 | 178.25 | 3037184 |
| 2025-07-31 00:35:00+00:00 | 178.59 | 178.59 | 178.54 | 178.54 | 98686976 |
| 2025-07-31 00:40:00+00:00 | 179.28 | 179.28 | 178.68 | 178.68 | 13214208 |
| 2025-07-31 00:45:00+00:00 | 179.33 | 179.33 | 179.29 | 179.29 | 2051584 |
| 2025-07-31 00:50:00+00:00 | 179.29 | 179.46 | 179.29 | 179.46 | 0 |
| 2025-07-31 00:55:00+00:00 | 179.12 | 179.12 | 179.09 | 179.09 | 927232 |
| 2025-07-31 01:00:00+00:00 | 179.25 | 179.31 | 179.19 | 179.19 | 0 |
| 2025-07-31 01:05:00+00:00 | 179.28 | 179.28 | 179.21 | 179.21 | 96966656 |
| 2025-07-31 01:10:00+00:00 | 179.24 | 179.32 | 179.24 | 179.32 | 119808 |
| 2025-07-31 01:15:00+00:00 | 179.23 | 179.30 | 179.23 | 179.27 | 0 |
| 2025-07-31 01:20:00+00:00 | 179.03 | 179.09 | 179.01 | 179.09 | 0 |
| 2025-07-31 01:25:00+00:00 | 178.97 | 179.09 | 178.97 | 179.09 | 0 |
| 2025-07-31 01:30:00+00:00 | 179.87 | 179.87 | 179.24 | 179.24 | 9699840 |
| 2025-07-31 01:35:00+00:00 | 179.76 | 179.86 | 179.76 | 179.84 | 0 |
| 2025-07-31 01:40:00+00:00 | 179.81 | 179.81 | 179.80 | 179.81 | 0 |
| 2025-07-31 01:45:00+00:00 | 179.74 | 179.83 | 179.74 | 179.83 | 0 |
| 2025-07-31 01:50:00+00:00 | 179.71 | 179.75 | 179.71 | 179.73 | 0 |
| 2025-07-31 01:55:00+00:00 | 179.30 | 179.46 | 179.30 | 179.46 | 0 |
| 2025-07-31 02:00:00+00:00 | 179.43 | 179.43 | 179.32 | 179.32 | 0 |
| 2025-07-31 02:05:00+00:00 | 179.40 | 179.40 | 179.31 | 179.39 | 99337216 |
| 2025-07-31 02:10:00+00:00 | 179.50 | 179.51 | 179.50 | 179.50 | 0 |
| 2025-07-31 02:15:00+00:00 | 179.35 | 179.49 | 179.35 | 179.49 | 0 |
| 2025-07-31 02:20:00+00:00 | 179.51 | 179.52 | 179.34 | 179.34 | 0 |
| 2025-07-31 02:25:00+00:00 | 179.61 | 179.61 | 179.53 | 179.53 | 0 |
| 2025-07-31 02:30:00+00:00 | 179.74 | 179.75 | 179.62 | 179.62 | 0 |
| 2025-07-31 02:35:00+00:00 | 179.76 | 179.76 | 179.72 | 179.72 | 0 |
| 2025-07-31 02:40:00+00:00 | 180.10 | 180.11 | 179.85 | 179.85 | 13066240 |
| 2025-07-31 02:45:00+00:00 | 180.08 | 180.23 | 180.08 | 180.13 | 1058816 |
| 2025-07-31 02:50:00+00:00 | 180.09 | 180.09 | 180.07 | 180.07 | 0 |
| 2025-07-31 02:55:00+00:00 | 180.10 | 180.10 | 180.06 | 180.06 | 0 |
| 2025-07-31 03:00:00+00:00 | 180.24 | 180.24 | 180.13 | 180.13 | 0 |
| 2025-07-31 03:05:00+00:00 | 180.16 | 180.27 | 180.16 | 180.27 | 0 |
| 2025-07-31 03:10:00+00:00 | 180.19 | 180.19 | 180.15 | 180.16 | 1096192 |
| 2025-07-31 03:15:00+00:00 | 180.12 | 180.18 | 180.12 | 180.18 | 0 |
| 2025-07-31 03:20:00+00:00 | 180.12 | 180.14 | 180.12 | 180.14 | 0 |
| 2025-07-31 03:25:00+00:00 | 180.11 | 180.12 | 180.10 | 180.12 | 93930496 |
| 2025-07-31 03:30:00+00:00 | 180.13 | 180.16 | 180.12 | 180.12 | 0 |
| 2025-07-31 03:35:00+00:00 | 180.10 | 180.10 | 180.08 | 180.08 | 0 |
| 2025-07-31 03:40:00+00:00 | 180.09 | 180.16 | 180.09 | 180.15 | 0 |
| 2025-07-31 03:45:00+00:00 | 180.29 | 180.29 | 180.12 | 180.12 | 0 |
| 2025-07-31 03:50:00+00:00 | 180.37 | 180.37 | 180.28 | 180.28 | 4749824 |
| 2025-07-31 03:55:00+00:00 | 180.39 | 180.40 | 180.39 | 180.39 | 2521088 |
| 2025-07-31 04:00:00+00:00 | 180.19 | 180.35 | 180.19 | 180.35 | 0 |
| 2025-07-31 04:05:00+00:00 | 180.16 | 180.17 | 180.13 | 180.17 | 0 |
| 2025-07-31 04:10:00+00:00 | 180.08 | 180.12 | 180.08 | 180.12 | 138752 |
| 2025-07-31 04:15:00+00:00 | 180.08 | 180.09 | 180.08 | 180.08 | 0 |
| 2025-07-31 04:20:00+00:00 | 179.99 | 180.01 | 179.98 | 180.01 | 763392 |
| 2025-07-31 04:25:00+00:00 | 179.91 | 179.95 | 179.91 | 179.95 | 1671680 |
| 2025-07-31 04:30:00+00:00 | 179.97 | 179.97 | 179.91 | 179.91 | 0 |
| 2025-07-31 04:35:00+00:00 | 180.35 | 180.35 | 180.09 | 180.09 | 0 |
| 2025-07-31 04:40:00+00:00 | 180.42 | 180.52 | 180.42 | 180.52 | 0 |
| 2025-07-31 04:45:00+00:00 | 180.53 | 180.53 | 180.43 | 180.43 | 0 |
| 2025-07-31 04:50:00+00:00 | 180.62 | 180.65 | 180.60 | 180.65 | 0 |
| 2025-07-31 04:55:00+00:00 | 180.77 | 180.77 | 180.75 | 180.75 | 102194176 |
| 2025-07-31 05:00:00+00:00 | 180.78 | 180.78 | 180.76 | 180.77 | 0 |
| 2025-07-31 05:05:00+00:00 | 180.68 | 180.76 | 180.66 | 180.76 | 0 |
| 2025-07-31 05:10:00+00:00 | 181.00 | 181.00 | 180.82 | 180.82 | 0 |
| 2025-07-31 05:15:00+00:00 | 180.93 | 180.95 | 180.87 | 180.95 | 0 |
| 2025-07-31 05:20:00+00:00 | 181.06 | 181.07 | 181.04 | 181.04 | 199168 |
| 2025-07-31 05:25:00+00:00 | 180.98 | 181.05 | 180.98 | 181.05 | 0 |
| 2025-07-31 05:30:00+00:00 | 180.96 | 180.99 | 180.96 | 180.99 | 0 |
| 2025-07-31 05:35:00+00:00 | 180.97 | 180.97 | 180.91 | 180.91 | 0 |
| 2025-07-31 05:40:00+00:00 | 180.94 | 181.00 | 180.94 | 181.00 | 0 |
| 2025-07-31 05:45:00+00:00 | 180.99 | 181.00 | 180.95 | 180.95 | 0 |
| 2025-07-31 05:50:00+00:00 | 180.86 | 181.01 | 180.86 | 181.01 | 0 |
| 2025-07-31 05:55:00+00:00 | 180.85 | 180.87 | 180.79 | 180.79 | 482304 |
| 2025-07-31 06:00:00+00:00 | 180.81 | 180.81 | 180.80 | 180.80 | 0 |
| 2025-07-31 06:05:00+00:00 | 180.74 | 180.82 | 180.74 | 180.82 | 0 |
| 2025-07-31 06:10:00+00:00 | 180.62 | 180.63 | 180.61 | 180.61 | 2938880 |
| 2025-07-31 06:15:00+00:00 | 180.62 | 180.62 | 180.57 | 180.60 | 0 |
| 2025-07-31 06:20:00+00:00 | 180.62 | 180.62 | 180.60 | 180.61 | 111560704 |
| 2025-07-31 06:25:00+00:00 | 180.82 | 180.82 | 180.71 | 180.71 | 5133312 |
| 2025-07-31 06:30:00+00:00 | 180.77 | 180.83 | 180.77 | 180.83 | 0 |
| 2025-07-31 06:35:00+00:00 | 180.72 | 180.72 | 180.68 | 180.68 | 3015168 |
| 2025-07-31 06:40:00+00:00 | 180.97 | 180.97 | 180.78 | 180.78 | 857088 |
| 2025-07-31 06:45:00+00:00 | 181.34 | 181.34 | 180.97 | 180.97 | 7644160 |
| 2025-07-31 06:50:00+00:00 | 181.41 | 181.41 | 181.34 | 181.34 | 6973952 |
| 2025-07-31 06:55:00+00:00 | 181.54 | 181.57 | 181.54 | 181.56 | 11099136 |
| 2025-07-31 07:00:00+00:00 | 181.18 | 181.28 | 181.18 | 181.25 | 0 |
| 2025-07-31 07:05:00+00:00 | 181.01 | 181.17 | 181.01 | 181.17 | 0 |
| 2025-07-31 07:10:00+00:00 | 180.95 | 180.99 | 180.95 | 180.99 | 0 |
| 2025-07-31 07:15:00+00:00 | 181.15 | 181.15 | 180.97 | 180.97 | 0 |
| 2025-07-31 07:20:00+00:00 | 181.20 | 181.21 | 181.15 | 181.15 | 102597632 |
| 2025-07-31 07:25:00+00:00 | 181.17 | 181.22 | 181.17 | 181.22 | 0 |
| 2025-07-31 07:30:00+00:00 | 181.08 | 181.17 | 181.08 | 181.17 | 0 |
| 2025-07-31 07:35:00+00:00 | 181.04 | 181.09 | 181.04 | 181.09 | 0 |
| 2025-07-31 07:40:00+00:00 | 180.97 | 181.00 | 180.97 | 181.00 | 0 |
| 2025-07-31 07:45:00+00:00 | 181.18 | 181.18 | 180.98 | 180.98 | 0 |
| 2025-07-31 07:50:00+00:00 | 181.16 | 181.18 | 181.16 | 181.18 | 0 |
| 2025-07-31 07:55:00+00:00 | 181.21 | 181.21 | 181.12 | 181.12 | 0 |
| 2025-07-31 08:00:00+00:00 | 181.22 | 181.22 | 181.21 | 181.21 | 0 |
| 2025-07-31 08:05:00+00:00 | 181.15 | 181.21 | 181.14 | 181.21 | 0 |
| 2025-07-31 08:10:00+00:00 | 181.17 | 181.18 | 181.16 | 181.17 | 0 |
| 2025-07-31 08:15:00+00:00 | 181.13 | 181.18 | 181.13 | 181.18 | 0 |
| 2025-07-31 08:20:00+00:00 | 181.40 | 181.40 | 181.24 | 181.24 | 0 |
| 2025-07-31 08:25:00+00:00 | 181.59 | 181.61 | 181.48 | 181.48 | 2754560 |
| 2025-07-31 08:30:00+00:00 | 181.42 | 181.60 | 181.42 | 181.60 | 0 |
| 2025-07-31 08:35:00+00:00 | 181.56 | 181.56 | 181.46 | 181.46 | 0 |
| 2025-07-31 08:40:00+00:00 | 181.96 | 181.96 | 181.75 | 181.75 | 1790464 |
| 2025-07-31 08:45:00+00:00 | 181.85 | 181.98 | 181.85 | 181.95 | 109603328 |
| 2025-07-31 08:50:00+00:00 | 181.80 | 181.86 | 181.80 | 181.85 | 0 |
| 2025-07-31 08:55:00+00:00 | 181.64 | 181.66 | 181.64 | 181.66 | 0 |
| 2025-07-31 09:00:00+00:00 | 181.66 | 181.68 | 181.65 | 181.65 | 0 |
| 2025-07-31 09:05:00+00:00 | 181.76 | 181.78 | 181.65 | 181.65 | 616448 |
| 2025-07-31 09:10:00+00:00 | 181.74 | 181.76 | 181.72 | 181.76 | 0 |
| 2025-07-31 09:15:00+00:00 | 181.84 | 181.84 | 181.75 | 181.75 | 0 |
| 2025-07-31 09:20:00+00:00 | 181.83 | 181.85 | 181.83 | 181.85 | 0 |
| 2025-07-31 09:25:00+00:00 | 181.86 | 181.86 | 181.84 | 181.84 | 0 |
| 2025-07-31 09:30:00+00:00 | 181.86 | 181.86 | 181.82 | 181.85 | 78691840 |
| 2025-07-31 09:35:00+00:00 | 181.79 | 181.84 | 181.77 | 181.84 | 0 |
| 2025-07-31 09:40:00+00:00 | 182.15 | 182.15 | 181.88 | 181.88 | 0 |
| 2025-07-31 09:45:00+00:00 | 182.20 | 182.20 | 182.14 | 182.18 | 0 |
| 2025-07-31 09:50:00+00:00 | 182.33 | 182.33 | 182.20 | 182.20 | 0 |
| 2025-07-31 09:55:00+00:00 | 182.47 | 182.47 | 182.35 | 182.35 | 0 |
| 2025-07-31 10:00:00+00:00 | 182.37 | 182.46 | 182.37 | 182.45 | 0 |
| 2025-07-31 10:05:00+00:00 | 182.28 | 182.37 | 182.26 | 182.37 | 105085440 |
| 2025-07-31 10:10:00+00:00 | 182.18 | 182.26 | 182.17 | 182.23 | 0 |
| 2025-07-31 10:15:00+00:00 | 182.05 | 182.15 | 182.05 | 182.15 | 0 |
| 2025-07-31 10:20:00+00:00 | 181.97 | 182.04 | 181.97 | 182.04 | 0 |
| 2025-07-31 10:25:00+00:00 | 181.89 | 181.91 | 181.89 | 181.89 | 0 |
| 2025-07-31 10:30:00+00:00 | 181.82 | 181.85 | 181.81 | 181.85 | 0 |
| 2025-07-31 10:35:00+00:00 | 182.04 | 182.07 | 181.86 | 181.86 | 0 |
| 2025-07-31 10:40:00+00:00 | 182.04 | 182.07 | 182.03 | 182.07 | 0 |
| 2025-07-31 10:45:00+00:00 | 182.03 | 182.10 | 182.03 | 182.06 | 0 |
| 2025-07-31 10:50:00+00:00 | 181.89 | 182.01 | 181.89 | 182.01 | 0 |
| 2025-07-31 10:55:00+00:00 | 181.54 | 181.78 | 181.54 | 181.78 | 0 |
| 2025-07-31 11:00:00+00:00 | 181.45 | 181.53 | 181.40 | 181.53 | 0 |
| 2025-07-31 11:05:00+00:00 | 181.28 | 181.46 | 181.28 | 181.46 | 0 |
| 2025-07-31 11:10:00+00:00 | 181.24 | 181.24 | 181.17 | 181.18 | 0 |
| 2025-07-31 11:15:00+00:00 | 181.26 | 181.31 | 181.25 | 181.25 | 0 |
| 2025-07-31 11:20:00+00:00 | 181.02 | 181.09 | 181.02 | 181.07 | 0 |
| 2025-07-31 11:25:00+00:00 | 180.73 | 180.88 | 180.73 | 180.88 | 0 |
| 2025-07-31 11:30:00+00:00 | 180.92 | 180.92 | 180.74 | 180.74 | 0 |
| 2025-07-31 11:35:00+00:00 | 181.05 | 181.06 | 180.98 | 180.98 | 0 |
| 2025-07-31 11:40:00+00:00 | 180.96 | 181.02 | 180.95 | 181.02 | 0 |
| 2025-07-31 11:45:00+00:00 | 180.82 | 180.94 | 180.82 | 180.94 | 0 |
| 2025-07-31 11:50:00+00:00 | 180.67 | 180.81 | 180.67 | 180.81 | 0 |
| 2025-07-31 11:55:00+00:00 | 180.53 | 180.53 | 180.48 | 180.51 | 0 |
| 2025-07-31 12:00:00+00:00 | 180.61 | 180.66 | 180.53 | 180.53 | 0 |
| 2025-07-31 12:05:00+00:00 | 180.53 | 180.62 | 180.53 | 180.62 | 0 |
| 2025-07-31 12:10:00+00:00 | 180.39 | 180.41 | 180.33 | 180.34 | 0 |
| 2025-07-31 12:15:00+00:00 | 180.06 | 180.36 | 180.06 | 180.36 | 0 |
| 2025-07-31 12:20:00+00:00 | 179.93 | 180.06 | 179.92 | 180.06 | 0 |
| 2025-07-31 12:25:00+00:00 | 180.01 | 180.01 | 179.88 | 179.88 | 0 |
| 2025-07-31 12:30:00+00:00 | 179.90 | 180.04 | 179.90 | 180.02 | 0 |
| 2025-07-31 12:35:00+00:00 | 179.36 | 179.42 | 179.32 | 179.39 | 100864 |
| 2025-07-31 12:40:00+00:00 | 179.29 | 179.40 | 179.29 | 179.39 | 89355776 |
| 2025-07-31 12:45:00+00:00 | 179.07 | 179.29 | 179.07 | 179.29 | 0 |
| 2025-07-31 12:50:00+00:00 | 179.50 | 179.51 | 179.17 | 179.17 | 104041472 |
| 2025-07-31 12:55:00+00:00 | 179.46 | 179.46 | 179.42 | 179.42 | 2422272 |
| 2025-07-31 13:00:00+00:00 | 179.09 | 179.44 | 179.09 | 179.44 | 0 |
| 2025-07-31 13:05:00+00:00 | 178.41 | 179.03 | 178.41 | 179.03 | 0 |
| 2025-07-31 13:10:00+00:00 | 177.92 | 178.17 | 177.92 | 178.17 | 6062592 |
| 2025-07-31 13:15:00+00:00 | 177.36 | 177.89 | 177.36 | 177.89 | 7668224 |
| 2025-07-31 13:20:00+00:00 | 177.71 | 177.94 | 177.69 | 177.69 | 9008640 |
| 2025-07-31 13:25:00+00:00 | 177.20 | 177.35 | 177.18 | 177.35 | 1634816 |
| 2025-07-31 13:30:00+00:00 | 177.05 | 177.16 | 177.03 | 177.16 | 3059712 |
| 2025-07-31 13:35:00+00:00 | 177.12 | 177.12 | 177.02 | 177.09 | 11499008 |
| 2025-07-31 13:40:00+00:00 | 177.41 | 177.62 | 177.41 | 177.43 | 25873920 |
| 2025-07-31 13:45:00+00:00 | 177.52 | 177.52 | 177.29 | 177.42 | 11215872 |
| 2025-07-31 13:50:00+00:00 | 177.56 | 177.56 | 177.35 | 177.48 | 1475072 |
| 2025-07-31 13:55:00+00:00 | 177.76 | 177.87 | 177.74 | 177.85 | 0 |
| 2025-07-31 14:00:00+00:00 | 177.92 | 177.92 | 177.76 | 177.76 | 0 |
| 2025-07-31 14:05:00+00:00 | 177.53 | 177.84 | 177.53 | 177.84 | 15677440 |
| 2025-07-31 14:10:00+00:00 | 177.21 | 177.45 | 177.09 | 177.43 | 19808768 |
| 2025-07-31 14:15:00+00:00 | 176.60 | 177.17 | 176.60 | 177.15 | 9119232 |
| 2025-07-31 14:20:00+00:00 | 176.30 | 176.58 | 176.24 | 176.58 | 23452160 |
| 2025-07-31 14:25:00+00:00 | 175.98 | 176.29 | 175.98 | 176.29 | 26594304 |
| 2025-07-31 14:30:00+00:00 | 176.19 | 176.19 | 176.05 | 176.05 | 6471168 |
| 2025-07-31 14:35:00+00:00 | 176.63 | 176.77 | 176.27 | 176.27 | 8116736 |
| 2025-07-31 14:40:00+00:00 | 176.33 | 176.45 | 176.33 | 176.45 | 0 |
| 2025-07-31 14:45:00+00:00 | 176.42 | 176.42 | 176.19 | 176.38 | 2991104 |
| 2025-07-31 14:50:00+00:00 | 176.28 | 176.43 | 176.25 | 176.43 | 0 |
| 2025-07-31 14:55:00+00:00 | 176.26 | 176.40 | 176.26 | 176.40 | 0 |
| 2025-07-31 15:00:00+00:00 | 176.13 | 176.13 | 176.03 | 176.13 | 0 |
| 2025-07-31 15:05:00+00:00 | 175.95 | 176.09 | 175.91 | 176.09 | 89411072 |
| 2025-07-31 15:10:00+00:00 | 175.76 | 175.91 | 175.71 | 175.91 | 0 |
| 2025-07-31 15:15:00+00:00 | 176.18 | 176.18 | 176.00 | 176.00 | 6731776 |
| 2025-07-31 15:20:00+00:00 | 176.64 | 176.67 | 176.18 | 176.18 | 4491264 |
| 2025-07-31 15:25:00+00:00 | 176.83 | 176.83 | 176.58 | 176.58 | 0 |
| 2025-07-31 15:30:00+00:00 | 177.29 | 177.29 | 176.86 | 176.86 | 103731200 |
| 2025-07-31 15:35:00+00:00 | 177.05 | 177.21 | 177.04 | 177.21 | 5210112 |
| 2025-07-31 15:40:00+00:00 | 177.07 | 177.07 | 177.02 | 177.06 | 0 |
| 2025-07-31 15:45:00+00:00 | 177.19 | 177.19 | 177.08 | 177.08 | 0 |
| 2025-07-31 15:50:00+00:00 | 176.95 | 177.12 | 176.91 | 177.12 | 4974592 |
| 2025-07-31 15:55:00+00:00 | 177.28 | 177.28 | 177.10 | 177.10 | 8246784 |
| 2025-07-31 16:00:00+00:00 | 177.37 | 177.37 | 177.27 | 177.30 | 0 |
| 2025-07-31 16:05:00+00:00 | 177.71 | 177.71 | 177.39 | 177.39 | 7235584 |
| 2025-07-31 16:10:00+00:00 | 177.62 | 177.71 | 177.52 | 177.71 | 9653248 |
| 2025-07-31 16:15:00+00:00 | 178.06 | 178.06 | 177.58 | 177.58 | 3206144 |
| 2025-07-31 16:20:00+00:00 | 177.99 | 178.04 | 177.99 | 178.04 | 0 |
| 2025-07-31 16:25:00+00:00 | 178.03 | 178.03 | 177.88 | 177.90 | 0 |
| 2025-07-31 16:30:00+00:00 | 178.63 | 178.63 | 178.07 | 178.07 | 11499520 |
| 2025-07-31 16:35:00+00:00 | 179.27 | 179.27 | 178.65 | 178.65 | 13761536 |
| 2025-07-31 16:40:00+00:00 | 179.45 | 179.51 | 179.45 | 179.49 | 23215104 |
| 2025-07-31 16:45:00+00:00 | 178.67 | 179.30 | 178.67 | 179.30 | 8577536 |
| 2025-07-31 16:50:00+00:00 | 178.87 | 178.87 | 178.66 | 178.66 | 9969664 |
| 2025-07-31 16:55:00+00:00 | 179.26 | 179.26 | 179.13 | 179.13 | 12897792 |
| 2025-07-31 17:00:00+00:00 | 178.39 | 179.25 | 178.39 | 179.25 | 959488 |
| 2025-07-31 17:05:00+00:00 | 178.50 | 178.54 | 178.40 | 178.40 | 10019840 |
| 2025-07-31 17:10:00+00:00 | 178.37 | 178.45 | 178.37 | 178.38 | 6607872 |
| 2025-07-31 17:15:00+00:00 | 178.33 | 178.42 | 178.30 | 178.34 | 16386560 |
| 2025-07-31 17:20:00+00:00 | 178.02 | 178.22 | 177.96 | 178.22 | 0 |
| 2025-07-31 17:25:00+00:00 | 177.57 | 177.90 | 177.57 | 177.90 | 21782016 |
| 2025-07-31 17:30:00+00:00 | 177.69 | 177.75 | 177.61 | 177.61 | 13082112 |
| 2025-07-31 17:35:00+00:00 | 178.08 | 178.08 | 177.79 | 177.79 | 0 |
| 2025-07-31 17:40:00+00:00 | 177.92 | 178.02 | 177.92 | 178.02 | 113907200 |
| 2025-07-31 17:45:00+00:00 | 177.60 | 177.98 | 177.60 | 177.90 | 0 |
| 2025-07-31 17:50:00+00:00 | 177.19 | 177.51 | 177.15 | 177.51 | 8663552 |
| 2025-07-31 17:55:00+00:00 | 177.25 | 177.29 | 177.09 | 177.09 | 7584768 |
| 2025-07-31 18:00:00+00:00 | 177.26 | 177.32 | 177.26 | 177.29 | 0 |
| 2025-07-31 18:05:00+00:00 | 176.72 | 177.14 | 176.72 | 177.14 | 0 |
| 2025-07-31 18:10:00+00:00 | 176.32 | 176.67 | 176.32 | 176.67 | 0 |
| 2025-07-31 18:15:00+00:00 | 176.03 | 176.22 | 176.03 | 176.22 | 4448768 |
| 2025-07-31 18:20:00+00:00 | 176.28 | 176.28 | 176.05 | 176.08 | 6448128 |
| 2025-07-31 18:25:00+00:00 | 176.67 | 176.67 | 176.41 | 176.41 | 0 |
| 2025-07-31 18:30:00+00:00 | 176.87 | 176.90 | 176.74 | 176.74 | 109807616 |
| 2025-07-31 18:35:00+00:00 | 177.19 | 177.19 | 176.87 | 176.87 | 0 |
| 2025-07-31 18:40:00+00:00 | 177.53 | 177.53 | 177.40 | 177.40 | 0 |
| 2025-07-31 18:45:00+00:00 | 177.87 | 177.87 | 177.52 | 177.52 | 0 |
| 2025-07-31 18:50:00+00:00 | 177.94 | 177.94 | 177.84 | 177.84 | 0 |
| 2025-07-31 18:55:00+00:00 | 177.58 | 177.87 | 177.56 | 177.87 | 69280256 |
| 2025-07-31 19:00:00+00:00 | 177.84 | 177.84 | 177.66 | 177.66 | 0 |
| 2025-07-31 19:05:00+00:00 | 177.55 | 177.79 | 177.55 | 177.79 | 0 |
| 2025-07-31 19:10:00+00:00 | 176.90 | 177.31 | 176.90 | 177.31 | 0 |
| 2025-07-31 19:15:00+00:00 | 176.29 | 176.81 | 176.25 | 176.81 | 0 |
| 2025-07-31 19:20:00+00:00 | 176.43 | 176.50 | 176.32 | 176.32 | 0 |
| 2025-07-31 19:25:00+00:00 | 175.96 | 176.19 | 175.96 | 176.13 | 0 |
| 2025-07-31 19:30:00+00:00 | 176.16 | 176.16 | 175.93 | 175.93 | 0 |
| 2025-07-31 19:35:00+00:00 | 175.81 | 176.08 | 175.67 | 176.08 | 1324544 |
| 2025-07-31 19:40:00+00:00 | 175.66 | 175.72 | 175.66 | 175.69 | 0 |
| 2025-07-31 19:45:00+00:00 | 175.69 | 175.75 | 175.65 | 175.65 | 0 |
| 2025-07-31 19:50:00+00:00 | 175.32 | 175.62 | 175.26 | 175.61 | 95832064 |
| 2025-07-31 19:55:00+00:00 | 175.00 | 175.29 | 175.00 | 175.29 | 7708672 |
| 2025-07-31 20:00:00+00:00 | 174.93 | 175.21 | 174.93 | 175.13 | 0 |
| 2025-07-31 20:05:00+00:00 | 174.68 | 174.88 | 174.61 | 174.88 | 0 |
| 2025-07-31 20:10:00+00:00 | 174.87 | 174.87 | 174.59 | 174.60 | 0 |
| 2025-07-31 20:15:00+00:00 | 174.98 | 174.98 | 174.83 | 174.83 | 102148096 |
| 2025-07-31 20:20:00+00:00 | 175.27 | 175.43 | 175.16 | 175.16 | 5567488 |
| 2025-07-31 20:25:00+00:00 | 174.70 | 175.00 | 174.68 | 175.00 | 0 |
| 2025-07-31 20:30:00+00:00 | 174.94 | 175.25 | 174.87 | 174.87 | 25423872 |
| 2025-07-31 20:35:00+00:00 | 174.73 | 174.93 | 174.73 | 174.90 | 5214208 |
| 2025-07-31 20:40:00+00:00 | 174.88 | 174.88 | 174.59 | 174.59 | 20180480 |
| 2025-07-31 20:45:00+00:00 | 175.43 | 175.43 | 174.94 | 174.94 | 0 |
| 2025-07-31 20:50:00+00:00 | 175.29 | 175.44 | 175.29 | 175.44 | 2633216 |
| 2025-07-31 20:55:00+00:00 | 175.34 | 175.34 | 175.10 | 175.10 | 109038080 |
| 2025-07-31 21:00:00+00:00 | 175.44 | 175.44 | 175.35 | 175.35 | 0 |
| 2025-07-31 21:05:00+00:00 | 175.18 | 175.49 | 175.18 | 175.46 | 13792256 |
| 2025-07-31 21:10:00+00:00 | 174.63 | 174.77 | 174.62 | 174.77 | 108183552 |
| 2025-07-31 21:15:00+00:00 | 174.59 | 174.64 | 174.59 | 174.63 | 8558592 |
| 2025-07-31 21:20:00+00:00 | 174.46 | 174.58 | 174.46 | 174.58 | 881152 |
| 2025-07-31 21:25:00+00:00 | 174.52 | 174.52 | 174.42 | 174.42 | 16251904 |
| 2025-07-31 21:30:00+00:00 | 175.23 | 175.23 | 174.60 | 174.60 | 0 |
| 2025-07-31 21:35:00+00:00 | 175.01 | 175.22 | 175.01 | 175.22 | 0 |
| 2025-07-31 21:40:00+00:00 | 174.39 | 174.79 | 174.39 | 174.79 | 948224 |
| 2025-07-31 21:45:00+00:00 | 174.39 | 174.39 | 174.31 | 174.39 | 99101184 |
| 2025-07-31 21:50:00+00:00 | 173.83 | 174.35 | 173.83 | 174.35 | 10594304 |
| 2025-07-31 21:55:00+00:00 | 173.39 | 173.45 | 173.26 | 173.44 | 24068096 |
| 2025-07-31 22:00:00+00:00 | 173.56 | 173.65 | 173.47 | 173.47 | 5592576 |
| 2025-07-31 22:05:00+00:00 | 173.51 | 173.55 | 173.50 | 173.55 | 8455680 |
| 2025-07-31 22:10:00+00:00 | 173.44 | 173.44 | 173.32 | 173.37 | 12984832 |
| 2025-07-31 22:15:00+00:00 | 173.68 | 173.78 | 173.49 | 173.49 | 18970624 |
| 2025-07-31 22:20:00+00:00 | 173.69 | 173.69 | 173.61 | 173.61 | 3699712 |
| 2025-07-31 22:25:00+00:00 | 173.22 | 173.52 | 173.18 | 173.52 | 19624960 |
| 2025-07-31 22:30:00+00:00 | 173.15 | 173.42 | 173.15 | 173.31 | 7855616 |
| 2025-07-31 22:35:00+00:00 | 172.91 | 173.16 | 172.91 | 173.16 | 8730624 |
| 2025-07-31 22:40:00+00:00 | 172.64 | 172.66 | 172.63 | 172.66 | 21806080 |
| 2025-07-31 22:45:00+00:00 | 172.67 | 172.70 | 172.61 | 172.61 | 8425984 |
| 2025-07-31 22:50:00+00:00 | 172.86 | 172.86 | 172.67 | 172.67 | 6839296 |
| 2025-07-31 22:55:00+00:00 | 172.92 | 172.94 | 172.90 | 172.94 | 0 |
| 2025-07-31 23:00:00+00:00 | 173.33 | 173.33 | 172.94 | 172.94 | 104509952 |
| 2025-07-31 23:05:00+00:00 | 173.50 | 173.52 | 173.34 | 173.34 | 0 |
| 2025-07-31 23:10:00+00:00 | 173.52 | 173.52 | 173.44 | 173.49 | 4902912 |
| 2025-07-31 23:15:00+00:00 | 173.05 | 173.44 | 173.05 | 173.44 | 3617280 |
| 2025-07-31 23:20:00+00:00 | 172.81 | 173.00 | 172.79 | 172.98 | 5122048 |
| 2025-07-31 23:25:00+00:00 | 172.74 | 172.77 | 172.74 | 172.75 | 0 |
| 2025-07-31 23:30:00+00:00 | 172.18 | 172.71 | 172.18 | 172.71 | 13692416 |
| 2025-07-31 23:35:00+00:00 | 172.31 | 172.41 | 172.24 | 172.24 | 13112832 |
| 2025-07-31 23:40:00+00:00 | 171.92 | 172.22 | 171.88 | 172.22 | 127337472 |
| 2025-07-31 23:45:00+00:00 | 172.16 | 172.18 | 171.98 | 171.98 | 13391872 |
| 2025-07-31 23:50:00+00:00 | 172.21 | 172.24 | 172.17 | 172.19 | 6511104 |
| 2025-07-31 23:55:00+00:00 | 172.44 | 172.44 | 172.22 | 172.22 | 6377472 |
| 2025-08-01 00:00:00+00:00 | 172.11 | 172.38 | 172.11 | 172.38 | 0 |
| 2025-08-01 00:05:00+00:00 | 171.98 | 172.09 | 171.98 | 172.09 | 0 |
| 2025-08-01 00:10:00+00:00 | 171.29 | 171.89 | 171.29 | 171.89 | 58725376 |
| 2025-08-01 00:15:00+00:00 | 171.42 | 171.42 | 170.87 | 171.28 | 162262528 |
| 2025-08-01 00:20:00+00:00 | 171.66 | 171.68 | 171.49 | 171.49 | 16110080 |
| 2025-08-01 00:25:00+00:00 | 171.16 | 171.72 | 171.16 | 171.72 | 12884992 |
| 2025-08-01 00:30:00+00:00 | 170.90 | 171.19 | 170.90 | 171.19 | 7029248 |
| 2025-08-01 00:35:00+00:00 | 170.70 | 170.84 | 170.60 | 170.84 | 12769280 |
| 2025-08-01 00:40:00+00:00 | 170.59 | 170.94 | 170.59 | 170.89 | 18496000 |
| 2025-08-01 00:45:00+00:00 | 169.61 | 170.57 | 169.61 | 170.57 | 77517312 |
| 2025-08-01 00:50:00+00:00 | 168.63 | 169.54 | 168.58 | 169.54 | 102111232 |
| 2025-08-01 00:55:00+00:00 | 170.09 | 170.09 | 168.91 | 168.91 | 120250368 |
| 2025-08-01 01:00:00+00:00 | 170.38 | 170.38 | 170.09 | 170.09 | 34870272 |
| 2025-08-01 01:05:00+00:00 | 170.02 | 170.57 | 170.02 | 170.57 | 60787712 |
| 2025-08-01 01:10:00+00:00 | 169.11 | 169.68 | 169.11 | 169.68 | 32199168 |
| 2025-08-01 01:15:00+00:00 | 168.47 | 169.03 | 168.47 | 169.03 | 68521984 |
| 2025-08-01 01:20:00+00:00 | 169.08 | 169.20 | 168.52 | 168.52 | 44759552 |
| 2025-08-01 01:25:00+00:00 | 169.67 | 169.67 | 169.23 | 169.23 | 65250816 |
| 2025-08-01 01:30:00+00:00 | 169.37 | 169.62 | 169.37 | 169.61 | 38323712 |
| 2025-08-01 01:35:00+00:00 | 169.98 | 169.99 | 169.42 | 169.42 | 25373696 |
| 2025-08-01 01:40:00+00:00 | 170.18 | 170.22 | 170.10 | 170.10 | 20662272 |
| 2025-08-01 01:45:00+00:00 | 170.07 | 170.36 | 170.07 | 170.24 | 18697728 |
| 2025-08-01 01:50:00+00:00 | 169.59 | 169.93 | 169.36 | 169.93 | 10539008 |
| 2025-08-01 01:55:00+00:00 | 169.30 | 169.76 | 169.28 | 169.76 | 0 |
| 2025-08-01 02:00:00+00:00 | 169.66 | 169.66 | 169.39 | 169.39 | 136969728 |
| 2025-08-01 02:05:00+00:00 | 169.91 | 169.91 | 169.60 | 169.60 | 12083712 |
| 2025-08-01 02:10:00+00:00 | 170.53 | 170.53 | 170.03 | 170.03 | 30196736 |
| 2025-08-01 02:15:00+00:00 | 171.16 | 171.16 | 170.64 | 170.64 | 16012288 |
| 2025-08-01 02:20:00+00:00 | 171.55 | 171.56 | 171.32 | 171.32 | 39119360 |
| 2025-08-01 02:25:00+00:00 | 171.43 | 171.70 | 171.43 | 171.70 | 23224832 |
| 2025-08-01 02:30:00+00:00 | 171.18 | 171.39 | 171.06 | 171.39 | 13194240 |
| 2025-08-01 02:35:00+00:00 | 171.37 | 171.37 | 171.19 | 171.19 | 8130560 |
| 2025-08-01 02:40:00+00:00 | 171.48 | 171.56 | 171.48 | 171.56 | 0 |
| 2025-08-01 02:45:00+00:00 | 171.53 | 171.53 | 171.25 | 171.45 | 2067456 |
| 2025-08-01 02:50:00+00:00 | 171.48 | 171.52 | 171.45 | 171.52 | 305664 |
| 2025-08-01 02:55:00+00:00 | 171.48 | 171.57 | 171.48 | 171.57 | 137183744 |
| 2025-08-01 03:00:00+00:00 | 171.43 | 171.49 | 171.43 | 171.49 | 0 |
| 2025-08-01 03:05:00+00:00 | 171.35 | 171.35 | 171.23 | 171.24 | 455168 |
| 2025-08-01 03:10:00+00:00 | 171.24 | 171.27 | 171.24 | 171.27 | 790528 |
| 2025-08-01 03:15:00+00:00 | 171.53 | 171.53 | 171.24 | 171.24 | 5590528 |
| 2025-08-01 03:20:00+00:00 | 171.75 | 171.75 | 171.54 | 171.54 | 6454784 |
| 2025-08-01 03:25:00+00:00 | 172.05 | 172.06 | 171.95 | 171.98 | 14516736 |
| 2025-08-01 03:30:00+00:00 | 172.06 | 172.09 | 172.06 | 172.06 | 11220992 |
| 2025-08-01 03:35:00+00:00 | 171.90 | 172.03 | 171.90 | 172.03 | 17730560 |
| 2025-08-01 03:40:00+00:00 | 171.91 | 171.96 | 171.91 | 171.93 | 8707072 |
| 2025-08-01 03:45:00+00:00 | 171.73 | 171.90 | 171.73 | 171.90 | 2781184 |
| 2025-08-01 03:50:00+00:00 | 171.43 | 171.72 | 171.42 | 171.72 | 1571328 |
| 2025-08-01 03:55:00+00:00 | 171.09 | 171.31 | 171.09 | 171.31 | 0 |
| 2025-08-01 04:00:00+00:00 | 170.79 | 171.10 | 170.79 | 171.10 | 0 |
| 2025-08-01 04:05:00+00:00 | 170.56 | 170.79 | 170.56 | 170.78 | 5699584 |
| 2025-08-01 04:10:00+00:00 | 169.99 | 170.27 | 169.94 | 170.27 | 0 |
| 2025-08-01 04:15:00+00:00 | 169.78 | 170.14 | 169.78 | 170.07 | 17088512 |
| 2025-08-01 04:20:00+00:00 | 169.70 | 169.79 | 169.70 | 169.78 | 9912320 |
| 2025-08-01 04:25:00+00:00 | 169.71 | 169.71 | 169.54 | 169.54 | 172103168 |
| 2025-08-01 04:30:00+00:00 | 169.81 | 169.81 | 169.71 | 169.71 | 10323456 |
| 2025-08-01 04:35:00+00:00 | 170.13 | 170.15 | 169.86 | 169.86 | 8842240 |
| 2025-08-01 04:40:00+00:00 | 170.03 | 170.09 | 169.99 | 170.00 | 2765312 |
| 2025-08-01 04:45:00+00:00 | 169.86 | 170.06 | 169.86 | 170.06 | 0 |
| 2025-08-01 04:50:00+00:00 | 169.87 | 169.87 | 169.83 | 169.87 | 2061824 |
| 2025-08-01 04:55:00+00:00 | 169.73 | 169.86 | 169.73 | 169.86 | 147883008 |
| 2025-08-01 05:00:00+00:00 | 169.98 | 169.98 | 169.62 | 169.72 | 4282368 |
| 2025-08-01 05:05:00+00:00 | 170.10 | 170.11 | 169.98 | 169.98 | 0 |
| 2025-08-01 05:10:00+00:00 | 170.00 | 170.14 | 170.00 | 170.13 | 1928192 |
| 2025-08-01 05:15:00+00:00 | 169.34 | 170.02 | 169.34 | 170.02 | 144680960 |
| 2025-08-01 05:20:00+00:00 | 169.18 | 169.32 | 169.13 | 169.31 | 7458304 |
| 2025-08-01 05:25:00+00:00 | 169.22 | 169.23 | 169.14 | 169.15 | 12933120 |
| 2025-08-01 05:30:00+00:00 | 168.99 | 169.20 | 168.99 | 169.20 | 0 |
| 2025-08-01 05:35:00+00:00 | 168.67 | 168.94 | 168.51 | 168.94 | 8949760 |
| 2025-08-01 05:40:00+00:00 | 169.39 | 169.43 | 169.06 | 169.06 | 22154752 |
| 2025-08-01 05:45:00+00:00 | 168.65 | 169.35 | 168.65 | 169.35 | 153762304 |
| 2025-08-01 05:50:00+00:00 | 168.80 | 168.80 | 168.62 | 168.64 | 7683072 |
| 2025-08-01 05:55:00+00:00 | 169.02 | 169.04 | 169.01 | 169.04 | 5773312 |
| 2025-08-01 06:00:00+00:00 | 169.01 | 169.04 | 169.01 | 169.03 | 0 |
| 2025-08-01 06:05:00+00:00 | 168.81 | 169.02 | 168.56 | 169.00 | 8091136 |
| 2025-08-01 06:10:00+00:00 | 168.83 | 169.15 | 168.83 | 169.15 | 11438592 |
| 2025-08-01 06:15:00+00:00 | 168.66 | 168.81 | 168.44 | 168.81 | 0 |
| 2025-08-01 06:20:00+00:00 | 168.38 | 168.61 | 168.30 | 168.61 | 3176448 |
| 2025-08-01 06:25:00+00:00 | 168.54 | 168.54 | 168.42 | 168.42 | 9907712 |
| 2025-08-01 06:30:00+00:00 | 168.46 | 168.46 | 168.27 | 168.44 | 15029760 |
| 2025-08-01 06:35:00+00:00 | 168.64 | 168.64 | 168.49 | 168.49 | 8967168 |
| 2025-08-01 06:40:00+00:00 | 168.49 | 168.68 | 168.49 | 168.68 | 9099776 |
| 2025-08-01 06:45:00+00:00 | 168.70 | 168.70 | 168.28 | 168.48 | 13011968 |
| 2025-08-01 06:50:00+00:00 | 169.16 | 169.16 | 168.71 | 168.71 | 8300544 |
| 2025-08-01 06:55:00+00:00 | 169.37 | 169.39 | 169.30 | 169.30 | 0 |
| 2025-08-01 07:00:00+00:00 | 169.53 | 169.60 | 169.39 | 169.39 | 150805504 |
| 2025-08-01 07:05:00+00:00 | 169.55 | 169.55 | 169.48 | 169.49 | 2808832 |
| 2025-08-01 07:10:00+00:00 | 169.21 | 169.58 | 169.21 | 169.58 | 17187840 |
| 2025-08-01 07:15:00+00:00 | 169.44 | 169.44 | 169.26 | 169.27 | 11082240 |
| 2025-08-01 07:20:00+00:00 | 169.48 | 169.54 | 169.47 | 169.48 | 9671680 |
| 2025-08-01 07:25:00+00:00 | 169.18 | 169.44 | 169.18 | 169.44 | 0 |
| 2025-08-01 07:30:00+00:00 | 168.84 | 169.15 | 168.84 | 169.15 | 159065600 |
| 2025-08-01 07:35:00+00:00 | 168.46 | 168.75 | 168.45 | 168.75 | 6400000 |
| 2025-08-01 07:40:00+00:00 | 168.74 | 168.74 | 168.48 | 168.48 | 11813376 |
| 2025-08-01 07:45:00+00:00 | 169.08 | 169.08 | 168.84 | 168.84 | 8756736 |
| 2025-08-01 07:50:00+00:00 | 168.91 | 169.07 | 168.88 | 169.07 | 8304128 |
| 2025-08-01 07:55:00+00:00 | 169.22 | 169.22 | 168.89 | 168.89 | 0 |
| 2025-08-01 08:00:00+00:00 | 168.45 | 169.26 | 168.45 | 169.26 | 19377664 |
| 2025-08-01 08:05:00+00:00 | 167.56 | 168.43 | 167.13 | 168.43 | 53588480 |
| 2025-08-01 08:10:00+00:00 | 167.47 | 167.88 | 167.47 | 167.88 | 206830592 |
| 2025-08-01 08:15:00+00:00 | 167.57 | 167.57 | 167.29 | 167.48 | 26521088 |
| 2025-08-01 08:20:00+00:00 | 167.41 | 167.58 | 167.41 | 167.50 | 16733184 |
| 2025-08-01 08:25:00+00:00 | 167.49 | 167.50 | 167.32 | 167.32 | 18017792 |
| 2025-08-01 08:30:00+00:00 | 167.38 | 167.42 | 167.38 | 167.41 | 7288320 |
| 2025-08-01 08:35:00+00:00 | 167.21 | 167.34 | 166.94 | 167.34 | 31340544 |
| 2025-08-01 08:40:00+00:00 | 167.96 | 167.96 | 167.82 | 167.87 | 36886016 |
| 2025-08-01 08:45:00+00:00 | 168.18 | 168.18 | 168.02 | 168.02 | 8859136 |
| 2025-08-01 08:50:00+00:00 | 168.30 | 168.30 | 168.19 | 168.19 | 6652416 |
| 2025-08-01 08:55:00+00:00 | 167.99 | 168.31 | 167.99 | 168.31 | 8224768 |
| 2025-08-01 09:00:00+00:00 | 168.38 | 168.38 | 167.64 | 167.64 | 0 |
| 2025-08-01 09:05:00+00:00 | 168.27 | 168.48 | 168.27 | 168.48 | 14559232 |
| 2025-08-01 09:10:00+00:00 | 167.89 | 168.03 | 167.89 | 168.03 | 173071872 |
| 2025-08-01 09:15:00+00:00 | 167.99 | 167.99 | 167.78 | 167.85 | 8293888 |
| 2025-08-01 09:20:00+00:00 | 168.14 | 168.14 | 168.02 | 168.02 | 0 |
| 2025-08-01 09:25:00+00:00 | 168.03 | 168.29 | 168.03 | 168.29 | 179011584 |
| 2025-08-01 09:30:00+00:00 | 168.01 | 168.09 | 168.01 | 168.09 | 13565952 |
| 2025-08-01 09:35:00+00:00 | 167.88 | 167.97 | 167.82 | 167.97 | 4570624 |
| 2025-08-01 09:40:00+00:00 | 168.15 | 168.16 | 168.03 | 168.03 | 2891264 |
| 2025-08-01 09:45:00+00:00 | 168.09 | 168.27 | 168.09 | 168.23 | 0 |
| 2025-08-01 09:50:00+00:00 | 167.87 | 168.04 | 167.85 | 168.04 | 0 |
| 2025-08-01 09:55:00+00:00 | 167.35 | 167.60 | 167.35 | 167.60 | 6386688 |
| 2025-08-01 10:00:00+00:00 | 167.43 | 167.43 | 167.27 | 167.35 | 0 |
| 2025-08-01 10:05:00+00:00 | 167.62 | 167.62 | 167.46 | 167.46 | 0 |
| 2025-08-01 10:10:00+00:00 | 168.02 | 168.02 | 167.79 | 167.79 | 160047104 |
| 2025-08-01 10:15:00+00:00 | 168.29 | 168.29 | 168.06 | 168.06 | 6789120 |
| 2025-08-01 10:20:00+00:00 | 168.34 | 168.36 | 168.33 | 168.35 | 1893888 |
| 2025-08-01 10:25:00+00:00 | 168.03 | 168.03 | 168.00 | 168.01 | 3663872 |
| 2025-08-01 10:30:00+00:00 | 168.26 | 168.26 | 168.05 | 168.05 | 4726272 |
| 2025-08-01 10:35:00+00:00 | 168.34 | 168.34 | 168.28 | 168.28 | 4446208 |
| 2025-08-01 10:40:00+00:00 | 168.36 | 168.36 | 168.26 | 168.26 | 0 |
| 2025-08-01 10:45:00+00:00 | 168.28 | 168.49 | 168.28 | 168.37 | 162198016 |
| 2025-08-01 10:50:00+00:00 | 168.27 | 168.27 | 168.23 | 168.24 | 4195328 |
| 2025-08-01 10:55:00+00:00 | 168.49 | 168.49 | 168.32 | 168.32 | 10055680 |
| 2025-08-01 11:00:00+00:00 | 168.16 | 168.51 | 168.16 | 168.51 | 0 |
| 2025-08-01 11:05:00+00:00 | 168.05 | 168.18 | 168.05 | 168.18 | 1163264 |
| 2025-08-01 11:10:00+00:00 | 168.31 | 168.31 | 168.12 | 168.12 | 0 |
| 2025-08-01 11:15:00+00:00 | 168.30 | 168.47 | 168.30 | 168.33 | 2659328 |
| 2025-08-01 11:20:00+00:00 | 168.10 | 168.25 | 168.10 | 168.25 | 0 |
| 2025-08-01 11:25:00+00:00 | 167.99 | 168.03 | 167.96 | 167.96 | 836608 |
| 2025-08-01 11:30:00+00:00 | 167.96 | 167.96 | 167.93 | 167.93 | 0 |
| 2025-08-01 11:35:00+00:00 | 167.96 | 167.98 | 167.91 | 167.98 | 146432 |
| 2025-08-01 11:40:00+00:00 | 168.42 | 168.44 | 168.19 | 168.19 | 14386176 |
| 2025-08-01 11:45:00+00:00 | 168.82 | 168.82 | 168.47 | 168.47 | 7483392 |
| 2025-08-01 11:50:00+00:00 | 168.96 | 168.96 | 168.84 | 168.84 | 0 |
| 2025-08-01 11:55:00+00:00 | 169.00 | 169.09 | 168.96 | 169.09 | 836096 |
| 2025-08-01 12:00:00+00:00 | 169.13 | 169.13 | 169.02 | 169.02 | 0 |
| 2025-08-01 12:05:00+00:00 | 169.43 | 169.43 | 169.18 | 169.18 | 8987136 |
| 2025-08-01 12:10:00+00:00 | 169.47 | 169.60 | 169.47 | 169.60 | 0 |
| 2025-08-01 12:15:00+00:00 | 169.08 | 169.45 | 169.08 | 169.45 | 152854528 |
| 2025-08-01 12:20:00+00:00 | 168.96 | 169.08 | 168.96 | 169.08 | 0 |
| 2025-08-01 12:25:00+00:00 | 168.66 | 168.87 | 168.63 | 168.87 | 0 |
| 2025-08-01 12:30:00+00:00 | 169.85 | 169.85 | 168.74 | 168.74 | 53606912 |
| 2025-08-01 12:35:00+00:00 | 169.74 | 169.82 | 169.74 | 169.80 | 15559168 |
| 2025-08-01 12:40:00+00:00 | 169.64 | 169.64 | 169.54 | 169.54 | 12824064 |
| 2025-08-01 12:45:00+00:00 | 169.62 | 169.67 | 169.62 | 169.66 | 6431232 |
| 2025-08-01 12:50:00+00:00 | 169.24 | 169.60 | 169.15 | 169.60 | 0 |
| 2025-08-01 12:55:00+00:00 | 169.15 | 169.30 | 169.15 | 169.30 | 4016128 |
| 2025-08-01 13:00:00+00:00 | 169.15 | 169.15 | 169.13 | 169.15 | 0 |
| 2025-08-01 13:05:00+00:00 | 169.22 | 169.22 | 169.16 | 169.16 | 0 |
| 2025-08-01 13:10:00+00:00 | 169.64 | 169.64 | 169.40 | 169.40 | 0 |
| 2025-08-01 13:15:00+00:00 | 169.53 | 169.61 | 169.52 | 169.61 | 139531776 |
| 2025-08-01 13:20:00+00:00 | 169.07 | 169.55 | 169.07 | 169.55 | 0 |
| 2025-08-01 13:25:00+00:00 | 168.53 | 168.83 | 168.53 | 168.83 | 0 |
| 2025-08-01 13:30:00+00:00 | 168.18 | 168.56 | 168.18 | 168.56 | 0 |
| 2025-08-01 13:35:00+00:00 | 168.41 | 168.41 | 168.18 | 168.18 | 0 |
| 2025-08-01 13:40:00+00:00 | 167.90 | 168.38 | 167.90 | 168.38 | 0 |
| 2025-08-01 13:45:00+00:00 | 166.34 | 167.84 | 166.34 | 167.84 | 1605632 |
| 2025-08-01 13:50:00+00:00 | 165.79 | 166.20 | 165.79 | 166.20 | 33747456 |
| 2025-08-01 13:55:00+00:00 | 165.50 | 165.59 | 165.50 | 165.59 | 0 |
| 2025-08-01 14:00:00+00:00 | 165.23 | 165.54 | 165.23 | 165.54 | 163811840 |
| 2025-08-01 14:05:00+00:00 | 165.82 | 165.82 | 165.41 | 165.41 | 22392320 |
| 2025-08-01 14:10:00+00:00 | 167.02 | 167.02 | 166.52 | 166.52 | 0 |
| 2025-08-01 14:15:00+00:00 | 167.05 | 167.05 | 166.73 | 166.93 | 161559040 |
| 2025-08-01 14:20:00+00:00 | 167.70 | 167.74 | 167.04 | 167.04 | 0 |
| 2025-08-01 14:25:00+00:00 | 168.73 | 168.73 | 168.02 | 168.02 | 14007808 |
| 2025-08-01 14:30:00+00:00 | 169.10 | 169.10 | 168.78 | 168.78 | 10685952 |
| 2025-08-01 14:35:00+00:00 | 169.36 | 169.36 | 169.15 | 169.20 | 9411584 |
| 2025-08-01 14:40:00+00:00 | 168.99 | 169.32 | 168.99 | 169.32 | 10772480 |
| 2025-08-01 14:45:00+00:00 | 169.45 | 169.45 | 168.91 | 168.91 | 19903488 |
| 2025-08-01 14:50:00+00:00 | 169.34 | 169.34 | 169.31 | 169.31 | 11327488 |
| 2025-08-01 14:55:00+00:00 | 169.31 | 169.46 | 169.31 | 169.46 | 7863296 |
| 2025-08-01 15:00:00+00:00 | 169.14 | 169.34 | 169.14 | 169.31 | 0 |
| 2025-08-01 15:05:00+00:00 | 168.38 | 169.08 | 168.38 | 169.08 | 0 |
| 2025-08-01 15:10:00+00:00 | 168.61 | 168.66 | 168.31 | 168.31 | 0 |
| 2025-08-01 15:15:00+00:00 | 167.78 | 168.57 | 167.78 | 168.57 | 156194304 |
| 2025-08-01 15:20:00+00:00 | 167.52 | 167.80 | 167.52 | 167.80 | 4307456 |
| 2025-08-01 15:25:00+00:00 | 167.72 | 167.85 | 167.40 | 167.40 | 23266816 |
| 2025-08-01 15:30:00+00:00 | 167.58 | 167.73 | 167.58 | 167.72 | 0 |
| 2025-08-01 15:35:00+00:00 | 167.56 | 167.62 | 167.39 | 167.62 | 3042304 |
| 2025-08-01 15:40:00+00:00 | 168.58 | 168.58 | 168.15 | 168.15 | 37556736 |
| 2025-08-01 15:45:00+00:00 | 168.68 | 168.84 | 168.64 | 168.64 | 10827264 |
| 2025-08-01 15:50:00+00:00 | 168.53 | 168.63 | 168.50 | 168.63 | 0 |
| 2025-08-01 15:55:00+00:00 | 168.60 | 168.67 | 168.60 | 168.67 | 18432 |
| 2025-08-01 16:00:00+00:00 | 168.42 | 168.60 | 168.42 | 168.60 | 0 |
| 2025-08-01 16:05:00+00:00 | 168.73 | 168.73 | 168.41 | 168.42 | 7907840 |
| 2025-08-01 16:10:00+00:00 | 169.25 | 169.25 | 169.20 | 169.22 | 11293184 |
| 2025-08-01 16:15:00+00:00 | 169.47 | 169.47 | 169.35 | 169.41 | 5228544 |
| 2025-08-01 16:20:00+00:00 | 169.52 | 169.52 | 169.48 | 169.48 | 0 |
| 2025-08-01 16:25:00+00:00 | 169.52 | 169.56 | 169.52 | 169.52 | 7985152 |
| 2025-08-01 16:30:00+00:00 | 168.93 | 169.52 | 168.93 | 169.52 | 0 |
| 2025-08-01 16:35:00+00:00 | 168.74 | 168.93 | 168.74 | 168.93 | 0 |
| 2025-08-01 16:40:00+00:00 | 168.16 | 168.42 | 168.16 | 168.42 | 0 |
| 2025-08-01 16:45:00+00:00 | 168.09 | 168.59 | 168.09 | 168.32 | 4608 |
| 2025-08-01 16:50:00+00:00 | 167.95 | 168.10 | 167.95 | 168.10 | 0 |
| 2025-08-01 16:55:00+00:00 | 167.00 | 167.75 | 166.99 | 167.75 | 0 |
| 2025-08-01 17:00:00+00:00 | 166.66 | 167.04 | 166.66 | 167.04 | 561152 |
| 2025-08-01 17:05:00+00:00 | 166.14 | 166.14 | 165.97 | 166.03 | 0 |
| 2025-08-01 17:10:00+00:00 | 166.16 | 166.40 | 166.16 | 166.40 | 14949888 |
| 2025-08-01 17:15:00+00:00 | 166.02 | 166.15 | 166.02 | 166.15 | 166156288 |
| 2025-08-01 17:20:00+00:00 | 166.41 | 166.41 | 166.09 | 166.09 | 0 |
| 2025-08-01 17:25:00+00:00 | 166.45 | 166.62 | 166.45 | 166.62 | 0 |
| 2025-08-01 17:30:00+00:00 | 167.08 | 167.08 | 166.51 | 166.51 | 12029952 |
| 2025-08-01 17:35:00+00:00 | 166.74 | 167.09 | 166.74 | 167.09 | 0 |
| 2025-08-01 17:40:00+00:00 | 166.79 | 166.79 | 166.34 | 166.34 | 8121344 |
| 2025-08-01 17:45:00+00:00 | 166.15 | 166.69 | 166.15 | 166.69 | 0 |
| 2025-08-01 17:50:00+00:00 | 166.24 | 166.31 | 166.16 | 166.16 | 163426816 |
| 2025-08-01 17:55:00+00:00 | 166.20 | 166.20 | 166.18 | 166.19 | 0 |
| 2025-08-01 18:00:00+00:00 | 166.35 | 166.54 | 166.35 | 166.53 | 0 |
| 2025-08-01 18:05:00+00:00 | 166.34 | 166.34 | 166.20 | 166.29 | 5594624 |
| 2025-08-01 18:10:00+00:00 | 166.20 | 166.61 | 166.19 | 166.61 | 0 |
| 2025-08-01 18:15:00+00:00 | 166.13 | 166.44 | 166.13 | 166.30 | 0 |
| 2025-08-01 18:20:00+00:00 | 165.77 | 165.77 | 165.70 | 165.75 | 17559040 |
| 2025-08-01 18:25:00+00:00 | 166.76 | 166.76 | 166.00 | 166.00 | 30457344 |
| 2025-08-01 18:30:00+00:00 | 166.71 | 166.71 | 166.65 | 166.69 | 4015616 |
| 2025-08-01 18:35:00+00:00 | 166.75 | 166.75 | 166.66 | 166.73 | 0 |
| 2025-08-01 18:40:00+00:00 | 166.94 | 166.94 | 166.89 | 166.90 | 10347008 |
| 2025-08-01 18:45:00+00:00 | 166.89 | 166.90 | 166.84 | 166.89 | 168474624 |
| 2025-08-01 18:50:00+00:00 | 166.68 | 166.93 | 166.66 | 166.90 | 5279744 |
| 2025-08-01 18:55:00+00:00 | 165.52 | 166.14 | 165.45 | 166.14 | 24406016 |
| 2025-08-01 19:00:00+00:00 | 165.79 | 165.83 | 165.59 | 165.59 | 0 |
| 2025-08-01 19:05:00+00:00 | 165.87 | 165.87 | 165.69 | 165.81 | 4180480 |
| 2025-08-01 19:10:00+00:00 | 166.07 | 166.21 | 166.03 | 166.16 | 0 |
| 2025-08-01 19:15:00+00:00 | 166.12 | 166.15 | 166.05 | 166.05 | 0 |
| 2025-08-01 19:20:00+00:00 | 166.03 | 166.17 | 166.00 | 166.17 | 8585728 |
| 2025-08-01 19:25:00+00:00 | 166.08 | 166.08 | 165.83 | 165.83 | 22441984 |
| 2025-08-01 19:30:00+00:00 | 166.15 | 166.15 | 165.89 | 166.04 | 185426432 |
| 2025-08-01 19:35:00+00:00 | 166.82 | 167.30 | 166.37 | 166.37 | 33907712 |
| 2025-08-01 19:40:00+00:00 | 166.16 | 166.47 | 166.16 | 166.47 | 3685376 |
| 2025-08-01 19:45:00+00:00 | 166.53 | 166.53 | 165.98 | 166.15 | 5207552 |
| 2025-08-01 19:50:00+00:00 | 166.40 | 166.46 | 166.40 | 166.46 | 0 |
| 2025-08-01 19:55:00+00:00 | 166.64 | 166.64 | 166.46 | 166.46 | 0 |
| 2025-08-01 20:00:00+00:00 | 166.34 | 166.55 | 166.34 | 166.55 | 0 |
| 2025-08-01 20:05:00+00:00 | 165.35 | 166.36 | 165.35 | 166.36 | 23772672 |
| 2025-08-01 20:10:00+00:00 | 163.85 | 164.59 | 163.85 | 164.58 | 35001344 |
| 2025-08-01 20:15:00+00:00 | 163.21 | 163.78 | 163.21 | 163.78 | 13839872 |
| 2025-08-01 20:20:00+00:00 | 163.61 | 163.83 | 163.42 | 163.42 | 0 |
| 2025-08-01 20:25:00+00:00 | 163.32 | 163.40 | 163.29 | 163.39 | 20441088 |
| 2025-08-01 20:30:00+00:00 | 163.21 | 163.54 | 163.21 | 163.35 | 171747328 |
| 2025-08-01 20:35:00+00:00 | 163.12 | 163.28 | 163.12 | 163.20 | 0 |
| 2025-08-01 20:40:00+00:00 | 162.59 | 162.89 | 162.57 | 162.89 | 15738368 |
| 2025-08-01 20:45:00+00:00 | 162.91 | 162.92 | 162.63 | 162.63 | 186636288 |
| 2025-08-01 20:50:00+00:00 | 162.96 | 163.01 | 162.92 | 162.96 | 8541696 |
| 2025-08-01 20:55:00+00:00 | 163.80 | 163.80 | 162.95 | 162.95 | 0 |
| 2025-08-01 21:00:00+00:00 | 163.78 | 163.85 | 163.78 | 163.78 | 0 |
| 2025-08-01 21:05:00+00:00 | 164.26 | 164.26 | 163.88 | 163.88 | 0 |
| 2025-08-01 21:10:00+00:00 | 164.25 | 164.25 | 164.22 | 164.22 | 175261696 |
| 2025-08-01 21:15:00+00:00 | 164.21 | 164.32 | 164.21 | 164.24 | 0 |
| 2025-08-01 21:20:00+00:00 | 164.00 | 164.16 | 163.92 | 164.16 | 0 |
| 2025-08-01 21:25:00+00:00 | 164.38 | 164.38 | 164.24 | 164.24 | 361472 |
| 2025-08-01 21:30:00+00:00 | 164.71 | 164.71 | 164.40 | 164.40 | 0 |
| 2025-08-01 21:35:00+00:00 | 164.64 | 164.69 | 164.64 | 164.69 | 0 |
| 2025-08-01 21:40:00+00:00 | 164.53 | 164.62 | 164.53 | 164.62 | 0 |
| 2025-08-01 21:45:00+00:00 | 164.28 | 164.51 | 164.28 | 164.51 | 173729792 |
| 2025-08-01 21:50:00+00:00 | 164.18 | 164.23 | 164.15 | 164.23 | 0 |
| 2025-08-01 21:55:00+00:00 | 164.30 | 164.36 | 164.30 | 164.30 | 0 |
| 2025-08-01 22:00:00+00:00 | 163.82 | 164.22 | 163.82 | 164.22 | 0 |
| 2025-08-01 22:05:00+00:00 | 162.33 | 163.52 | 162.33 | 163.52 | 0 |
| 2025-08-01 22:10:00+00:00 | 162.14 | 162.20 | 162.10 | 162.10 | 2461696 |
| 2025-08-01 22:15:00+00:00 | 162.11 | 162.12 | 162.05 | 162.12 | 0 |
| 2025-08-01 22:20:00+00:00 | 161.71 | 162.10 | 161.71 | 162.10 | 13189632 |
| 2025-08-01 22:25:00+00:00 | 160.94 | 161.35 | 160.94 | 161.25 | 36332544 |
| 2025-08-01 22:30:00+00:00 | 160.31 | 160.96 | 160.31 | 160.96 | 77513216 |
| 2025-08-01 22:35:00+00:00 | 160.37 | 160.47 | 160.36 | 160.36 | 27047936 |
| 2025-08-01 22:40:00+00:00 | 159.91 | 160.27 | 159.91 | 160.21 | 38838784 |
| 2025-08-01 22:45:00+00:00 | 160.76 | 160.78 | 160.16 | 160.16 | 69447168 |
| 2025-08-01 22:50:00+00:00 | 160.77 | 160.77 | 160.70 | 160.70 | 24206848 |
| 2025-08-01 22:55:00+00:00 | 161.32 | 161.32 | 160.87 | 160.88 | 27480576 |
| 2025-08-01 23:00:00+00:00 | 161.14 | 161.38 | 161.14 | 161.31 | 2840576 |
| 2025-08-01 23:05:00+00:00 | 161.44 | 161.44 | 161.13 | 161.13 | 6065152 |
| 2025-08-01 23:10:00+00:00 | 161.87 | 161.87 | 161.80 | 161.80 | 19732992 |
| 2025-08-01 23:15:00+00:00 | 162.18 | 162.18 | 161.89 | 161.89 | 3780608 |
| 2025-08-01 23:20:00+00:00 | 162.13 | 162.15 | 162.10 | 162.15 | 0 |
| 2025-08-01 23:25:00+00:00 | 162.29 | 162.29 | 162.16 | 162.24 | 5776384 |
| 2025-08-01 23:30:00+00:00 | 161.92 | 162.27 | 161.92 | 162.27 | 0 |
| 2025-08-01 23:35:00+00:00 | 162.05 | 162.05 | 161.93 | 161.97 | 188468736 |
| 2025-08-01 23:40:00+00:00 | 162.38 | 162.38 | 162.10 | 162.10 | 0 |
| 2025-08-01 23:45:00+00:00 | 162.65 | 162.65 | 162.44 | 162.44 | 0 |
| 2025-08-01 23:50:00+00:00 | 162.84 | 162.84 | 162.72 | 162.76 | 0 |
| 2025-08-01 23:55:00+00:00 | 162.88 | 162.89 | 162.88 | 162.89 | 0 |
| 2025-08-02 00:00:00+00:00 | 162.87 | 162.87 | 162.75 | 162.87 | 0 |
| 2025-08-02 00:05:00+00:00 | 162.76 | 162.83 | 162.76 | 162.83 | 0 |
| 2025-08-02 00:10:00+00:00 | 163.02 | 163.02 | 162.73 | 162.73 | 0 |
| 2025-08-02 00:15:00+00:00 | 163.32 | 163.32 | 163.01 | 163.01 | 0 |
| 2025-08-02 00:20:00+00:00 | 163.64 | 163.66 | 163.39 | 163.39 | 0 |
| 2025-08-02 00:25:00+00:00 | 163.71 | 163.71 | 163.69 | 163.69 | 0 |
| 2025-08-02 00:30:00+00:00 | 163.56 | 163.70 | 163.56 | 163.70 | 0 |
| 2025-08-02 00:35:00+00:00 | 163.74 | 163.74 | 163.56 | 163.56 | 0 |
| 2025-08-02 00:40:00+00:00 | 163.95 | 163.96 | 163.85 | 163.85 | 0 |
| 2025-08-02 00:45:00+00:00 | 163.95 | 163.95 | 163.90 | 163.90 | 148143104 |
| 2025-08-02 00:50:00+00:00 | 164.43 | 164.43 | 164.01 | 164.01 | 0 |
| 2025-08-02 00:55:00+00:00 | 164.37 | 164.47 | 164.34 | 164.46 | 0 |
| 2025-08-02 01:00:00+00:00 | 164.54 | 164.54 | 164.40 | 164.40 | 0 |
| 2025-08-02 01:05:00+00:00 | 164.51 | 164.56 | 164.49 | 164.49 | 0 |
| 2025-08-02 01:10:00+00:00 | 164.36 | 164.44 | 164.36 | 164.44 | 0 |
| 2025-08-02 01:15:00+00:00 | 164.48 | 164.48 | 164.36 | 164.39 | 0 |
| 2025-08-02 01:20:00+00:00 | 164.37 | 164.46 | 164.37 | 164.46 | 0 |
| 2025-08-02 01:25:00+00:00 | 164.06 | 164.19 | 164.06 | 164.19 | 0 |
| 2025-08-02 01:30:00+00:00 | 163.91 | 164.04 | 163.91 | 164.03 | 0 |
| 2025-08-02 01:35:00+00:00 | 164.19 | 164.19 | 164.01 | 164.01 | 0 |
| 2025-08-02 01:40:00+00:00 | 164.44 | 164.46 | 164.28 | 164.28 | 0 |
| 2025-08-02 01:45:00+00:00 | 164.53 | 164.53 | 164.46 | 164.47 | 0 |
| 2025-08-02 01:50:00+00:00 | 164.50 | 164.51 | 164.49 | 164.50 | 0 |
| 2025-08-02 01:55:00+00:00 | 164.65 | 164.65 | 164.52 | 164.52 | 161881088 |
| 2025-08-02 02:00:00+00:00 | 164.68 | 164.70 | 164.67 | 164.67 | 0 |
| 2025-08-02 02:05:00+00:00 | 164.75 | 164.75 | 164.68 | 164.68 | 0 |
| 2025-08-02 02:10:00+00:00 | 164.81 | 164.81 | 164.78 | 164.80 | 0 |
| 2025-08-02 02:15:00+00:00 | 164.72 | 164.81 | 164.72 | 164.80 | 0 |
| 2025-08-02 02:20:00+00:00 | 164.65 | 164.71 | 164.64 | 164.71 | 0 |
| 2025-08-02 02:25:00+00:00 | 164.62 | 164.64 | 164.62 | 164.64 | 0 |
| 2025-08-02 02:30:00+00:00 | 164.54 | 164.62 | 164.54 | 164.62 | 0 |
| 2025-08-02 02:35:00+00:00 | 164.47 | 164.54 | 164.47 | 164.54 | 0 |
| 2025-08-02 02:40:00+00:00 | 164.42 | 164.44 | 164.42 | 164.44 | 159139840 |
| 2025-08-02 02:45:00+00:00 | 164.35 | 164.42 | 164.33 | 164.42 | 0 |
| 2025-08-02 02:50:00+00:00 | 164.31 | 164.35 | 164.31 | 164.35 | 0 |
| 2025-08-02 02:55:00+00:00 | 164.47 | 164.47 | 164.38 | 164.38 | 1608704 |
| 2025-08-02 03:00:00+00:00 | 164.49 | 164.56 | 164.49 | 164.49 | 0 |
| 2025-08-02 03:05:00+00:00 | 164.61 | 164.61 | 164.50 | 164.50 | 0 |
| 2025-08-02 03:10:00+00:00 | 164.64 | 164.70 | 164.64 | 164.69 | 0 |
| 2025-08-02 03:15:00+00:00 | 164.58 | 164.64 | 164.58 | 164.64 | 0 |
| 2025-08-02 03:20:00+00:00 | 164.51 | 164.58 | 164.51 | 164.58 | 0 |
| 2025-08-02 03:25:00+00:00 | 164.49 | 164.49 | 164.48 | 164.48 | 0 |
| 2025-08-02 03:30:00+00:00 | 164.45 | 164.49 | 164.43 | 164.49 | 0 |
| 2025-08-02 03:35:00+00:00 | 164.54 | 164.54 | 164.47 | 164.47 | 0 |
| 2025-08-02 03:40:00+00:00 | 164.54 | 164.55 | 164.53 | 164.53 | 0 |
| 2025-08-02 03:45:00+00:00 | 164.37 | 164.54 | 164.37 | 164.54 | 0 |
| 2025-08-02 03:50:00+00:00 | 164.38 | 164.39 | 164.38 | 164.38 | 804864 |
| 2025-08-02 03:55:00+00:00 | 164.32 | 164.33 | 164.31 | 164.32 | 0 |
| 2025-08-02 04:00:00+00:00 | 164.35 | 164.35 | 164.30 | 164.31 | 0 |
| 2025-08-02 04:05:00+00:00 | 164.34 | 164.36 | 164.33 | 164.36 | 0 |
| 2025-08-02 04:10:00+00:00 | 164.34 | 164.39 | 164.34 | 164.39 | 144130048 |
| 2025-08-02 04:15:00+00:00 | 164.14 | 164.33 | 164.14 | 164.33 | 0 |
| 2025-08-02 04:20:00+00:00 | 164.29 | 164.30 | 164.14 | 164.14 | 0 |
| 2025-08-02 04:25:00+00:00 | 164.37 | 164.37 | 164.25 | 164.25 | 0 |
| 2025-08-02 04:30:00+00:00 | 164.59 | 164.59 | 164.38 | 164.38 | 0 |
| 2025-08-02 04:35:00+00:00 | 164.83 | 164.83 | 164.63 | 164.63 | 0 |
| 2025-08-02 04:40:00+00:00 | 165.06 | 165.06 | 164.99 | 165.00 | 0 |
| 2025-08-02 04:45:00+00:00 | 165.06 | 165.08 | 165.05 | 165.05 | 0 |
| 2025-08-02 04:50:00+00:00 | 165.07 | 165.08 | 165.06 | 165.06 | 0 |
| 2025-08-02 04:55:00+00:00 | 165.03 | 165.03 | 165.01 | 165.01 | 0 |
| 2025-08-02 05:00:00+00:00 | 165.09 | 165.09 | 165.03 | 165.03 | 0 |
| 2025-08-02 05:05:00+00:00 | 165.01 | 165.08 | 165.00 | 165.08 | 0 |
| 2025-08-02 05:10:00+00:00 | 164.92 | 164.94 | 164.92 | 164.94 | 150541824 |
| 2025-08-02 05:15:00+00:00 | 164.80 | 164.91 | 164.80 | 164.91 | 0 |
| 2025-08-02 05:20:00+00:00 | 164.83 | 164.83 | 164.79 | 164.80 | 0 |
| 2025-08-02 05:25:00+00:00 | 165.04 | 165.04 | 164.90 | 164.90 | 0 |
| 2025-08-02 05:30:00+00:00 | 165.02 | 165.10 | 165.02 | 165.06 | 0 |
| 2025-08-02 05:35:00+00:00 | 164.90 | 164.99 | 164.90 | 164.99 | 0 |
| 2025-08-02 05:40:00+00:00 | 164.79 | 164.82 | 164.79 | 164.81 | 0 |
| 2025-08-02 05:45:00+00:00 | 164.63 | 164.78 | 164.63 | 164.78 | 0 |
| 2025-08-02 05:50:00+00:00 | 164.69 | 164.69 | 164.65 | 164.65 | 0 |
| 2025-08-02 05:55:00+00:00 | 164.68 | 164.69 | 164.68 | 164.68 | 903680 |
| 2025-08-02 06:00:00+00:00 | 164.66 | 164.68 | 164.66 | 164.67 | 0 |
| 2025-08-02 06:05:00+00:00 | 164.49 | 164.65 | 164.47 | 164.65 | 0 |
| 2025-08-02 06:10:00+00:00 | 164.28 | 164.38 | 164.28 | 164.38 | 0 |
| 2025-08-02 06:15:00+00:00 | 163.87 | 164.27 | 163.87 | 164.27 | 0 |
| 2025-08-02 06:20:00+00:00 | 163.28 | 163.83 | 163.28 | 163.83 | 0 |
| 2025-08-02 06:25:00+00:00 | 162.85 | 162.99 | 162.85 | 162.98 | 2425344 |
| 2025-08-02 06:30:00+00:00 | 162.63 | 162.85 | 162.63 | 162.85 | 0 |
| 2025-08-02 06:35:00+00:00 | 162.65 | 162.74 | 162.64 | 162.64 | 2043392 |
| 2025-08-02 06:40:00+00:00 | 162.21 | 162.48 | 162.21 | 162.48 | 160607232 |
| 2025-08-02 06:45:00+00:00 | 162.66 | 162.66 | 162.21 | 162.21 | 0 |
| 2025-08-02 06:50:00+00:00 | 162.71 | 162.75 | 162.65 | 162.65 | 0 |
| 2025-08-02 06:55:00+00:00 | 162.77 | 162.79 | 162.64 | 162.64 | 2593280 |
| 2025-08-02 07:00:00+00:00 | 162.76 | 162.79 | 162.75 | 162.79 | 0 |
| 2025-08-02 07:05:00+00:00 | 162.77 | 162.79 | 162.76 | 162.79 | 0 |
| 2025-08-02 07:10:00+00:00 | 162.45 | 162.55 | 162.41 | 162.55 | 0 |
| 2025-08-02 07:15:00+00:00 | 162.56 | 162.56 | 162.41 | 162.41 | 0 |
| 2025-08-02 07:20:00+00:00 | 163.20 | 163.20 | 162.70 | 162.70 | 10053120 |
| 2025-08-02 07:25:00+00:00 | 163.36 | 163.36 | 163.31 | 163.35 | 0 |
| 2025-08-02 07:30:00+00:00 | 163.55 | 163.55 | 163.40 | 163.40 | 146304512 |
| 2025-08-02 07:35:00+00:00 | 163.56 | 163.56 | 163.53 | 163.53 | 0 |
| 2025-08-02 07:40:00+00:00 | 163.88 | 163.88 | 163.64 | 163.65 | 0 |
| 2025-08-02 07:45:00+00:00 | 163.94 | 163.94 | 163.86 | 163.89 | 0 |
| 2025-08-02 07:50:00+00:00 | 164.16 | 164.16 | 163.96 | 163.96 | 0 |
| 2025-08-02 07:55:00+00:00 | 164.33 | 164.33 | 164.25 | 164.27 | 0 |
| 2025-08-02 08:00:00+00:00 | 164.29 | 164.41 | 164.29 | 164.33 | 0 |
| 2025-08-02 08:05:00+00:00 | 164.38 | 164.38 | 164.29 | 164.30 | 88617472 |
| 2025-08-02 08:10:00+00:00 | 164.48 | 164.48 | 164.44 | 164.46 | 0 |
| 2025-08-02 08:15:00+00:00 | 164.69 | 164.69 | 164.47 | 164.47 | 0 |
| 2025-08-02 08:20:00+00:00 | 164.62 | 164.72 | 164.62 | 164.68 | 0 |
| 2025-08-02 08:25:00+00:00 | 164.29 | 164.48 | 164.28 | 164.48 | 0 |
| 2025-08-02 08:30:00+00:00 | 163.95 | 164.22 | 163.95 | 164.22 | 0 |
| 2025-08-02 08:35:00+00:00 | 164.15 | 164.15 | 163.96 | 163.96 | 118197248 |
| 2025-08-02 08:40:00+00:00 | 164.11 | 164.19 | 164.11 | 164.19 | 0 |
| 2025-08-02 08:45:00+00:00 | 163.93 | 164.07 | 163.93 | 164.07 | 0 |
| 2025-08-02 08:50:00+00:00 | 163.87 | 163.97 | 163.87 | 163.97 | 0 |
| 2025-08-02 08:55:00+00:00 | 163.67 | 163.71 | 163.67 | 163.71 | 0 |
| 2025-08-02 09:00:00+00:00 | 164.00 | 164.00 | 163.67 | 163.67 | 0 |
| 2025-08-02 09:05:00+00:00 | 163.99 | 164.02 | 163.98 | 164.02 | 0 |
| 2025-08-02 09:10:00+00:00 | 164.06 | 164.06 | 163.96 | 163.96 | 0 |
| 2025-08-02 09:15:00+00:00 | 164.15 | 164.15 | 164.06 | 164.06 | 0 |
| 2025-08-02 09:20:00+00:00 | 164.09 | 164.14 | 164.09 | 164.14 | 0 |
| 2025-08-02 09:25:00+00:00 | 163.82 | 164.06 | 163.82 | 164.06 | 0 |
| 2025-08-02 09:30:00+00:00 | 163.74 | 163.84 | 163.68 | 163.84 | 0 |
| 2025-08-02 09:35:00+00:00 | 163.59 | 163.73 | 163.56 | 163.73 | 136146432 |
| 2025-08-02 09:40:00+00:00 | 163.56 | 163.60 | 163.56 | 163.60 | 0 |
| 2025-08-02 09:45:00+00:00 | 163.48 | 163.55 | 163.48 | 163.55 | 0 |
| 2025-08-02 09:50:00+00:00 | 163.58 | 163.62 | 163.47 | 163.47 | 0 |
| 2025-08-02 09:55:00+00:00 | 163.63 | 163.63 | 163.49 | 163.49 | 0 |
| 2025-08-02 10:00:00+00:00 | 163.64 | 163.71 | 163.64 | 163.64 | 0 |
| 2025-08-02 10:05:00+00:00 | 163.41 | 163.63 | 163.41 | 163.61 | 138481664 |
| 2025-08-02 10:10:00+00:00 | 163.12 | 163.31 | 163.12 | 163.31 | 1761792 |
| 2025-08-02 10:15:00+00:00 | 162.77 | 163.08 | 162.77 | 163.08 | 0 |
| 2025-08-02 10:20:00+00:00 | 162.73 | 162.76 | 162.63 | 162.76 | 0 |
| 2025-08-02 10:25:00+00:00 | 163.01 | 163.04 | 162.89 | 162.89 | 1203200 |
| 2025-08-02 10:30:00+00:00 | 162.91 | 163.01 | 162.91 | 163.01 | 0 |
| 2025-08-02 10:35:00+00:00 | 162.94 | 162.95 | 162.94 | 162.94 | 0 |
| 2025-08-02 10:40:00+00:00 | 162.60 | 162.65 | 162.60 | 162.65 | 0 |
| 2025-08-02 10:45:00+00:00 | 162.54 | 162.60 | 162.54 | 162.60 | 0 |
| 2025-08-02 10:50:00+00:00 | 162.69 | 162.69 | 162.56 | 162.56 | 134063104 |
| 2025-08-02 10:55:00+00:00 | 162.97 | 162.97 | 162.87 | 162.89 | 0 |
| 2025-08-02 11:00:00+00:00 | 163.04 | 163.04 | 162.98 | 162.98 | 0 |
| 2025-08-02 11:05:00+00:00 | 163.06 | 163.13 | 163.06 | 163.13 | 0 |
| 2025-08-02 11:10:00+00:00 | 162.60 | 162.93 | 162.60 | 162.93 | 0 |
| 2025-08-02 11:15:00+00:00 | 162.87 | 162.87 | 162.60 | 162.63 | 136281600 |
| 2025-08-02 11:20:00+00:00 | 163.13 | 163.13 | 162.92 | 162.92 | 0 |
| 2025-08-02 11:25:00+00:00 | 163.89 | 163.89 | 163.23 | 163.24 | 18384896 |
| 2025-08-02 11:30:00+00:00 | 164.88 | 164.88 | 163.95 | 163.95 | 27077120 |
| 2025-08-02 11:35:00+00:00 | 164.60 | 164.86 | 164.55 | 164.86 | 1661440 |
| 2025-08-02 11:40:00+00:00 | 164.61 | 164.71 | 164.61 | 164.71 | 0 |
| 2025-08-02 11:45:00+00:00 | 164.76 | 164.76 | 164.62 | 164.62 | 0 |
| 2025-08-02 11:50:00+00:00 | 164.58 | 164.73 | 164.58 | 164.73 | 133775360 |
| 2025-08-02 11:55:00+00:00 | 164.52 | 164.52 | 164.47 | 164.49 | 0 |
| 2025-08-02 12:00:00+00:00 | 164.23 | 164.50 | 164.23 | 164.50 | 0 |
| 2025-08-02 12:05:00+00:00 | 164.13 | 164.20 | 164.10 | 164.20 | 0 |
| 2025-08-02 12:10:00+00:00 | 164.18 | 164.19 | 164.15 | 164.15 | 0 |
| 2025-08-02 12:15:00+00:00 | 164.18 | 164.19 | 164.16 | 164.17 | 0 |
| 2025-08-02 12:20:00+00:00 | 164.16 | 164.21 | 164.16 | 164.20 | 0 |
| 2025-08-02 12:25:00+00:00 | 164.11 | 164.11 | 164.09 | 164.10 | 0 |
| 2025-08-02 12:30:00+00:00 | 164.17 | 164.17 | 164.10 | 164.11 | 0 |
| 2025-08-02 12:35:00+00:00 | 164.11 | 164.15 | 164.11 | 164.15 | 0 |
| 2025-08-02 12:40:00+00:00 | 164.06 | 164.13 | 164.06 | 164.13 | 0 |
| 2025-08-02 12:45:00+00:00 | 163.83 | 164.03 | 163.80 | 164.03 | 110008320 |
| 2025-08-02 12:50:00+00:00 | 164.00 | 164.00 | 163.85 | 163.85 | 0 |
| 2025-08-02 12:55:00+00:00 | 164.39 | 164.39 | 164.28 | 164.28 | 0 |
| 2025-08-02 13:00:00+00:00 | 164.34 | 164.39 | 164.34 | 164.39 | 0 |
| 2025-08-02 13:05:00+00:00 | 164.18 | 164.32 | 164.18 | 164.32 | 0 |
| 2025-08-02 13:10:00+00:00 | 164.13 | 164.14 | 164.02 | 164.02 | 0 |
| 2025-08-02 13:15:00+00:00 | 164.01 | 164.12 | 164.01 | 164.12 | 0 |
| 2025-08-02 13:20:00+00:00 | 164.13 | 164.13 | 164.01 | 164.01 | 0 |
| 2025-08-02 13:25:00+00:00 | 164.23 | 164.29 | 164.22 | 164.22 | 0 |
| 2025-08-02 13:30:00+00:00 | 164.17 | 164.22 | 164.07 | 164.22 | 0 |
| 2025-08-02 13:35:00+00:00 | 164.24 | 164.25 | 164.22 | 164.22 | 0 |
| 2025-08-02 13:40:00+00:00 | 164.05 | 164.17 | 164.02 | 164.15 | 0 |
| 2025-08-02 13:45:00+00:00 | 164.37 | 164.37 | 164.07 | 164.07 | 83984384 |
| 2025-08-02 13:50:00+00:00 | 164.34 | 164.39 | 164.29 | 164.39 | 0 |
| 2025-08-02 13:55:00+00:00 | 164.69 | 164.74 | 164.41 | 164.41 | 0 |
| 2025-08-02 14:00:00+00:00 | 164.52 | 164.63 | 164.52 | 164.63 | 0 |
| 2025-08-02 14:05:00+00:00 | 164.59 | 164.59 | 164.48 | 164.48 | 0 |
| 2025-08-02 14:10:00+00:00 | 164.20 | 164.53 | 164.20 | 164.53 | 0 |
| 2025-08-02 14:15:00+00:00 | 163.66 | 164.19 | 163.66 | 164.19 | 0 |
| 2025-08-02 14:20:00+00:00 | 163.33 | 163.66 | 163.32 | 163.66 | 0 |
| 2025-08-02 14:25:00+00:00 | 163.36 | 163.37 | 163.31 | 163.31 | 0 |
| 2025-08-02 14:30:00+00:00 | 163.18 | 163.34 | 163.18 | 163.34 | 0 |
| 2025-08-02 14:35:00+00:00 | 162.90 | 163.16 | 162.90 | 163.16 | 0 |
| 2025-08-02 14:40:00+00:00 | 162.61 | 162.74 | 162.61 | 162.69 | 0 |
| 2025-08-02 14:45:00+00:00 | 163.03 | 163.03 | 162.65 | 162.65 | 0 |
| 2025-08-02 14:50:00+00:00 | 162.78 | 162.96 | 162.78 | 162.96 | 0 |
| 2025-08-02 14:55:00+00:00 | 162.57 | 162.61 | 162.55 | 162.61 | 0 |
| 2025-08-02 15:00:00+00:00 | 162.93 | 162.93 | 162.58 | 162.58 | 0 |
| 2025-08-02 15:05:00+00:00 | 163.03 | 163.03 | 162.95 | 162.95 | 0 |
| 2025-08-02 15:10:00+00:00 | 163.03 | 163.21 | 163.01 | 163.21 | 0 |
| 2025-08-02 15:15:00+00:00 | 163.52 | 163.52 | 163.05 | 163.05 | 105423360 |
| 2025-08-02 15:20:00+00:00 | 163.48 | 163.52 | 163.45 | 163.52 | 0 |
| 2025-08-02 15:25:00+00:00 | 163.46 | 163.52 | 163.46 | 163.52 | 0 |
| 2025-08-02 15:30:00+00:00 | 162.43 | 163.44 | 162.43 | 163.44 | 0 |
| 2025-08-02 15:35:00+00:00 | 162.26 | 162.48 | 162.23 | 162.43 | 0 |
| 2025-08-02 15:40:00+00:00 | 162.23 | 162.38 | 162.23 | 162.38 | 0 |
| 2025-08-02 15:45:00+00:00 | 161.91 | 162.18 | 161.91 | 162.18 | 0 |
| 2025-08-02 15:50:00+00:00 | 161.62 | 161.85 | 161.62 | 161.85 | 6540800 |
| 2025-08-02 15:55:00+00:00 | 161.46 | 161.48 | 161.45 | 161.48 | 118702592 |
| 2025-08-02 16:00:00+00:00 | 161.63 | 161.63 | 161.44 | 161.46 | 0 |
| 2025-08-02 16:05:00+00:00 | 161.81 | 161.91 | 161.61 | 161.61 | 0 |
| 2025-08-02 16:10:00+00:00 | 161.53 | 161.57 | 161.48 | 161.57 | 0 |
| 2025-08-02 16:15:00+00:00 | 161.19 | 161.53 | 161.19 | 161.47 | 6461440 |
| 2025-08-02 16:20:00+00:00 | 161.29 | 161.29 | 161.24 | 161.24 | 1061376 |
| 2025-08-02 16:25:00+00:00 | 161.34 | 161.45 | 161.33 | 161.39 | 0 |
| 2025-08-02 16:30:00+00:00 | 160.69 | 161.30 | 160.69 | 161.30 | 1370624 |
| 2025-08-02 16:35:00+00:00 | 160.47 | 160.71 | 160.41 | 160.71 | 8842752 |
| 2025-08-02 16:40:00+00:00 | 161.26 | 161.26 | 160.46 | 160.46 | 0 |
| 2025-08-02 16:45:00+00:00 | 161.68 | 161.68 | 161.26 | 161.26 | 2194432 |
| 2025-08-02 16:50:00+00:00 | 161.29 | 161.61 | 161.29 | 161.61 | 0 |
| 2025-08-02 16:55:00+00:00 | 161.30 | 161.30 | 161.11 | 161.22 | 0 |
| 2025-08-02 17:00:00+00:00 | 161.36 | 161.44 | 161.31 | 161.31 | 0 |
| 2025-08-02 17:05:00+00:00 | 161.89 | 161.89 | 161.46 | 161.46 | 0 |
| 2025-08-02 17:10:00+00:00 | 161.99 | 161.99 | 161.91 | 161.92 | 0 |
| 2025-08-02 17:15:00+00:00 | 161.95 | 161.98 | 161.91 | 161.98 | 0 |
| 2025-08-02 17:20:00+00:00 | 162.03 | 162.05 | 161.96 | 161.96 | 0 |
| 2025-08-02 17:25:00+00:00 | 162.02 | 162.04 | 162.01 | 162.01 | 0 |
| 2025-08-02 17:30:00+00:00 | 161.92 | 162.03 | 161.92 | 162.03 | 0 |
| 2025-08-02 17:35:00+00:00 | 161.82 | 161.92 | 161.81 | 161.92 | 0 |
| 2025-08-02 17:40:00+00:00 | 161.29 | 161.61 | 161.29 | 161.61 | 100464640 |
| 2025-08-02 17:45:00+00:00 | 160.37 | 161.25 | 160.37 | 161.25 | 0 |
| 2025-08-02 17:50:00+00:00 | 159.55 | 160.10 | 159.55 | 160.10 | 54665216 |
| 2025-08-02 17:55:00+00:00 | 159.22 | 159.24 | 159.06 | 159.06 | 0 |
| 2025-08-02 18:00:00+00:00 | 159.32 | 159.33 | 159.22 | 159.24 | 0 |
| 2025-08-02 18:05:00+00:00 | 159.23 | 159.37 | 159.23 | 159.37 | 114616320 |
| 2025-08-02 18:10:00+00:00 | 158.85 | 159.01 | 158.85 | 158.96 | 19772928 |
| 2025-08-02 18:15:00+00:00 | 158.44 | 158.70 | 158.41 | 158.70 | 9204736 |
| 2025-08-02 18:20:00+00:00 | 158.39 | 158.60 | 158.30 | 158.60 | 0 |
| 2025-08-02 18:25:00+00:00 | 157.79 | 158.23 | 157.79 | 158.23 | 13900800 |
| 2025-08-02 18:30:00+00:00 | 157.03 | 157.81 | 157.03 | 157.81 | 153955328 |
| 2025-08-02 18:35:00+00:00 | 156.72 | 157.06 | 156.72 | 157.06 | 24448000 |
| 2025-08-02 18:40:00+00:00 | 156.57 | 157.06 | 156.57 | 157.06 | 19112448 |
| 2025-08-02 18:45:00+00:00 | 156.30 | 156.70 | 156.30 | 156.62 | 22997504 |
| 2025-08-02 18:50:00+00:00 | 156.21 | 156.44 | 156.21 | 156.31 | 15212544 |
| 2025-08-02 18:55:00+00:00 | 156.28 | 156.28 | 156.08 | 156.15 | 11019776 |
| 2025-08-02 19:00:00+00:00 | 156.45 | 156.60 | 156.32 | 156.32 | 2304512 |
| 2025-08-02 19:05:00+00:00 | 156.65 | 156.65 | 156.46 | 156.46 | 12928512 |
| 2025-08-02 19:10:00+00:00 | 156.99 | 157.03 | 156.85 | 156.85 | 16121344 |
| 2025-08-02 19:15:00+00:00 | 157.55 | 157.55 | 157.03 | 157.03 | 4728832 |
| 2025-08-02 19:20:00+00:00 | 157.90 | 157.90 | 157.61 | 157.61 | 0 |
| 2025-08-02 19:25:00+00:00 | 158.21 | 158.21 | 158.03 | 158.06 | 0 |
| 2025-08-02 19:30:00+00:00 | 158.32 | 158.32 | 158.21 | 158.21 | 0 |
| 2025-08-02 19:35:00+00:00 | 158.23 | 158.31 | 158.23 | 158.31 | 0 |
| 2025-08-02 19:40:00+00:00 | 158.25 | 158.25 | 158.08 | 158.08 | 0 |
| 2025-08-02 19:45:00+00:00 | 157.82 | 158.28 | 157.82 | 158.26 | 0 |
| 2025-08-02 19:50:00+00:00 | 157.72 | 157.80 | 157.68 | 157.78 | 0 |
| 2025-08-02 19:55:00+00:00 | 157.54 | 157.68 | 157.52 | 157.68 | 0 |
| 2025-08-02 20:00:00+00:00 | 157.57 | 157.57 | 157.48 | 157.54 | 71240192 |
| 2025-08-02 20:05:00+00:00 | 157.71 | 157.71 | 157.59 | 157.61 | 0 |
| 2025-08-02 20:10:00+00:00 | 158.13 | 158.13 | 157.83 | 157.83 | 0 |
| 2025-08-02 20:15:00+00:00 | 158.70 | 158.70 | 158.14 | 158.14 | 87730176 |
| 2025-08-02 20:20:00+00:00 | 158.15 | 158.58 | 158.14 | 158.58 | 0 |
| 2025-08-02 20:25:00+00:00 | 158.59 | 158.61 | 158.12 | 158.12 | 0 |
| 2025-08-02 20:30:00+00:00 | 158.41 | 158.59 | 158.41 | 158.59 | 0 |
| 2025-08-02 20:35:00+00:00 | 158.26 | 158.42 | 158.26 | 158.42 | 0 |
| 2025-08-02 20:40:00+00:00 | 158.00 | 158.05 | 157.98 | 158.03 | 0 |
| 2025-08-02 20:45:00+00:00 | 157.94 | 158.04 | 157.94 | 158.00 | 0 |
| 2025-08-02 20:50:00+00:00 | 158.17 | 158.17 | 158.03 | 158.03 | 0 |
| 2025-08-02 20:55:00+00:00 | 158.74 | 158.75 | 158.28 | 158.28 | 1417728 |
| 2025-08-02 21:00:00+00:00 | 159.33 | 159.33 | 158.79 | 158.79 | 0 |
| 2025-08-02 21:05:00+00:00 | 159.04 | 159.37 | 159.04 | 159.37 | 4839424 |
| 2025-08-02 21:10:00+00:00 | 158.63 | 158.87 | 158.62 | 158.87 | 5315584 |
| 2025-08-02 21:15:00+00:00 | 158.49 | 158.56 | 158.33 | 158.56 | 0 |
| 2025-08-02 21:20:00+00:00 | 158.48 | 158.49 | 158.45 | 158.49 | 1932288 |
| 2025-08-02 21:25:00+00:00 | 158.26 | 158.44 | 158.26 | 158.44 | 0 |
| 2025-08-02 21:30:00+00:00 | 158.34 | 158.34 | 158.24 | 158.25 | 0 |
| 2025-08-02 21:35:00+00:00 | 158.95 | 158.95 | 158.63 | 158.63 | 0 |
| 2025-08-02 21:40:00+00:00 | 158.95 | 159.25 | 158.95 | 159.25 | 109254144 |
| 2025-08-02 21:45:00+00:00 | 159.16 | 159.16 | 158.84 | 158.93 | 0 |
| 2025-08-02 21:50:00+00:00 | 159.22 | 159.22 | 159.14 | 159.15 | 130560 |
| 2025-08-02 21:55:00+00:00 | 159.30 | 159.42 | 159.30 | 159.31 | 6177280 |
| 2025-08-02 22:00:00+00:00 | 159.23 | 159.23 | 159.01 | 159.22 | 0 |
| 2025-08-02 22:05:00+00:00 | 159.68 | 159.68 | 159.27 | 159.27 | 0 |
| 2025-08-02 22:10:00+00:00 | 159.18 | 159.62 | 159.18 | 159.62 | 0 |
| 2025-08-02 22:15:00+00:00 | 158.48 | 159.14 | 158.48 | 159.14 | 0 |
| 2025-08-02 22:20:00+00:00 | 157.97 | 158.50 | 157.95 | 158.50 | 0 |
| 2025-08-02 22:25:00+00:00 | 158.18 | 158.20 | 157.90 | 157.90 | 0 |
| 2025-08-02 22:30:00+00:00 | 158.43 | 158.43 | 158.14 | 158.17 | 0 |
| 2025-08-02 22:35:00+00:00 | 158.63 | 158.63 | 158.46 | 158.46 | 0 |
| 2025-08-02 22:40:00+00:00 | 158.92 | 158.92 | 158.81 | 158.82 | 0 |
| 2025-08-02 22:45:00+00:00 | 158.98 | 158.98 | 158.94 | 158.94 | 0 |
| 2025-08-02 22:50:00+00:00 | 159.15 | 159.15 | 159.04 | 159.04 | 0 |
| 2025-08-02 22:55:00+00:00 | 159.04 | 159.16 | 159.02 | 159.16 | 0 |
| 2025-08-02 23:00:00+00:00 | 158.96 | 159.04 | 158.96 | 159.02 | 0 |
| 2025-08-02 23:05:00+00:00 | 158.94 | 159.00 | 158.94 | 158.96 | 0 |
| 2025-08-02 23:10:00+00:00 | 158.39 | 158.79 | 158.39 | 158.79 | 0 |
| 2025-08-02 23:15:00+00:00 | 158.30 | 158.37 | 158.30 | 158.37 | 0 |
| 2025-08-02 23:20:00+00:00 | 157.92 | 158.05 | 157.92 | 158.05 | 101661184 |
| 2025-08-02 23:25:00+00:00 | 157.52 | 157.82 | 157.52 | 157.82 | 1830912 |
| 2025-08-02 23:30:00+00:00 | 157.26 | 157.46 | 157.26 | 157.46 | 0 |
| 2025-08-02 23:35:00+00:00 | 157.72 | 157.72 | 157.29 | 157.29 | 0 |
| 2025-08-02 23:40:00+00:00 | 158.82 | 158.83 | 158.18 | 158.18 | 10842112 |
| 2025-08-02 23:45:00+00:00 | 158.86 | 158.86 | 158.78 | 158.85 | 2185728 |
| 2025-08-02 23:50:00+00:00 | 158.56 | 158.82 | 158.56 | 158.82 | 0 |
| 2025-08-02 23:55:00+00:00 | 158.48 | 158.48 | 158.44 | 158.44 | 3575296 |
| 2025-08-03 00:00:00+00:00 | 158.58 | 158.64 | 158.42 | 158.42 | 0 |
| 2025-08-03 00:05:00+00:00 | 158.80 | 158.80 | 158.67 | 158.67 | 77620224 |
| 2025-08-03 00:10:00+00:00 | 158.75 | 158.82 | 158.74 | 158.82 | 0 |
| 2025-08-03 00:15:00+00:00 | 158.98 | 158.98 | 158.73 | 158.74 | 0 |
| 2025-08-03 00:20:00+00:00 | 158.38 | 158.87 | 158.38 | 158.87 | 384512 |
| 2025-08-03 00:25:00+00:00 | 157.42 | 157.89 | 157.36 | 157.84 | 91269120 |
| 2025-08-03 00:30:00+00:00 | 156.98 | 157.38 | 156.98 | 157.38 | 9259008 |
| 2025-08-03 00:35:00+00:00 | 157.09 | 157.09 | 156.88 | 156.95 | 7796736 |
| 2025-08-03 00:40:00+00:00 | 157.92 | 157.92 | 157.28 | 157.30 | 0 |
| 2025-08-03 00:45:00+00:00 | 159.00 | 159.05 | 158.02 | 158.02 | 90971136 |
| 2025-08-03 00:50:00+00:00 | 159.33 | 159.33 | 159.02 | 159.02 | 0 |
| 2025-08-03 00:55:00+00:00 | 159.59 | 159.60 | 159.51 | 159.51 | 6673920 |
| 2025-08-03 01:00:00+00:00 | 159.51 | 159.62 | 159.51 | 159.59 | 3943936 |
| 2025-08-03 01:05:00+00:00 | 159.50 | 159.50 | 159.38 | 159.48 | 5952512 |
| 2025-08-03 01:10:00+00:00 | 159.76 | 159.78 | 159.67 | 159.67 | 13267456 |
| 2025-08-03 01:15:00+00:00 | 159.59 | 159.84 | 159.59 | 159.81 | 0 |
| 2025-08-03 01:20:00+00:00 | 159.61 | 159.61 | 159.51 | 159.56 | 6263296 |
| 2025-08-03 01:25:00+00:00 | 160.03 | 160.04 | 159.82 | 159.82 | 15005696 |
| 2025-08-03 01:30:00+00:00 | 159.73 | 160.02 | 159.73 | 160.02 | 93618176 |
| 2025-08-03 01:35:00+00:00 | 159.83 | 159.83 | 159.79 | 159.79 | 2472960 |
| 2025-08-03 01:40:00+00:00 | 159.86 | 159.86 | 159.75 | 159.75 | 5466112 |
| 2025-08-03 01:45:00+00:00 | 159.74 | 160.02 | 159.74 | 159.90 | 3446272 |
| 2025-08-03 01:50:00+00:00 | 159.54 | 159.67 | 159.50 | 159.67 | 2066944 |
| 2025-08-03 01:55:00+00:00 | 159.62 | 159.64 | 159.61 | 159.61 | 4035072 |
| 2025-08-03 02:00:00+00:00 | 159.69 | 159.69 | 159.61 | 159.61 | 0 |
| 2025-08-03 02:05:00+00:00 | 160.05 | 160.05 | 159.84 | 159.84 | 0 |
| 2025-08-03 02:10:00+00:00 | 160.38 | 160.38 | 160.08 | 160.08 | 96324608 |
| 2025-08-03 02:15:00+00:00 | 160.36 | 160.39 | 160.36 | 160.38 | 6217216 |
| 2025-08-03 02:20:00+00:00 | 160.27 | 160.31 | 160.26 | 160.31 | 2881024 |
| 2025-08-03 02:25:00+00:00 | 160.16 | 160.28 | 160.16 | 160.28 | 352768 |
| 2025-08-03 02:30:00+00:00 | 160.14 | 160.14 | 160.08 | 160.12 | 0 |
| 2025-08-03 02:35:00+00:00 | 160.27 | 160.27 | 160.13 | 160.14 | 92605952 |
| 2025-08-03 02:40:00+00:00 | 160.44 | 160.44 | 160.37 | 160.37 | 3670528 |
| 2025-08-03 02:45:00+00:00 | 160.65 | 160.65 | 160.47 | 160.47 | 2968576 |
| 2025-08-03 02:50:00+00:00 | 160.62 | 160.65 | 160.62 | 160.65 | 1185792 |
| 2025-08-03 02:55:00+00:00 | 160.62 | 160.67 | 160.62 | 160.67 | 0 |
| 2025-08-03 03:00:00+00:00 | 160.50 | 160.62 | 160.50 | 160.62 | 0 |
| 2025-08-03 03:05:00+00:00 | 160.56 | 160.56 | 160.51 | 160.51 | 33280 |
| 2025-08-03 03:10:00+00:00 | 160.57 | 160.57 | 160.53 | 160.53 | 0 |
| 2025-08-03 03:15:00+00:00 | 160.55 | 160.56 | 160.52 | 160.56 | 0 |
| 2025-08-03 03:20:00+00:00 | 160.68 | 160.68 | 160.56 | 160.56 | 0 |
| 2025-08-03 03:25:00+00:00 | 160.56 | 160.70 | 160.55 | 160.70 | 1863680 |
| 2025-08-03 03:30:00+00:00 | 160.52 | 160.56 | 160.52 | 160.55 | 0 |
| 2025-08-03 03:35:00+00:00 | 160.48 | 160.53 | 160.46 | 160.53 | 2464768 |
| 2025-08-03 03:40:00+00:00 | 160.77 | 160.77 | 160.54 | 160.54 | 6113280 |
| 2025-08-03 03:45:00+00:00 | 160.92 | 160.95 | 160.80 | 160.80 | 4765184 |
| 2025-08-03 03:50:00+00:00 | 160.94 | 160.94 | 160.93 | 160.93 | 0 |
| 2025-08-03 03:55:00+00:00 | 160.94 | 160.96 | 160.94 | 160.96 | 2734080 |
| 2025-08-03 04:00:00+00:00 | 160.70 | 160.93 | 160.70 | 160.93 | 0 |
| 2025-08-03 04:05:00+00:00 | 160.45 | 160.66 | 160.42 | 160.66 | 6267904 |
| 2025-08-03 04:10:00+00:00 | 160.36 | 160.48 | 160.36 | 160.48 | 541696 |
| 2025-08-03 04:15:00+00:00 | 160.33 | 160.36 | 160.27 | 160.36 | 0 |
| 2025-08-03 04:20:00+00:00 | 160.77 | 160.77 | 160.43 | 160.43 | 5357568 |
| 2025-08-03 04:25:00+00:00 | 160.66 | 160.79 | 160.65 | 160.79 | 1280000 |
| 2025-08-03 04:30:00+00:00 | 160.44 | 160.64 | 160.44 | 160.64 | 0 |
| 2025-08-03 04:35:00+00:00 | 160.10 | 160.37 | 160.10 | 160.37 | 815104 |
| 2025-08-03 04:40:00+00:00 | 160.12 | 160.13 | 160.08 | 160.08 | 0 |
| 2025-08-03 04:45:00+00:00 | 160.27 | 160.27 | 160.12 | 160.12 | 0 |
| 2025-08-03 04:50:00+00:00 | 160.25 | 160.29 | 160.24 | 160.29 | 0 |
| 2025-08-03 04:55:00+00:00 | 160.39 | 160.39 | 160.27 | 160.27 | 2403328 |
| 2025-08-03 05:00:00+00:00 | 160.44 | 160.44 | 160.38 | 160.38 | 0 |
| 2025-08-03 05:05:00+00:00 | 160.53 | 160.53 | 160.44 | 160.44 | 0 |
| 2025-08-03 05:10:00+00:00 | 160.47 | 160.52 | 160.46 | 160.52 | 678912 |
| 2025-08-03 05:15:00+00:00 | 160.33 | 160.46 | 160.33 | 160.46 | 0 |
| 2025-08-03 05:20:00+00:00 | 160.41 | 160.41 | 160.34 | 160.34 | 90196480 |
| 2025-08-03 05:25:00+00:00 | 160.64 | 160.64 | 160.52 | 160.52 | 185344 |
| 2025-08-03 05:30:00+00:00 | 160.63 | 160.68 | 160.63 | 160.66 | 0 |
| 2025-08-03 05:35:00+00:00 | 160.74 | 160.78 | 160.67 | 160.68 | 94609920 |
| 2025-08-03 05:40:00+00:00 | 160.52 | 160.64 | 160.52 | 160.64 | 663040 |
| 2025-08-03 05:45:00+00:00 | 160.28 | 160.50 | 160.28 | 160.50 | 0 |
| 2025-08-03 05:50:00+00:00 | 160.34 | 160.35 | 160.29 | 160.29 | 3691520 |
| 2025-08-03 05:55:00+00:00 | 160.33 | 160.33 | 160.31 | 160.31 | 0 |
| 2025-08-03 06:00:00+00:00 | 160.45 | 160.45 | 160.34 | 160.34 | 0 |
| 2025-08-03 06:05:00+00:00 | 160.46 | 160.46 | 160.44 | 160.44 | 0 |
| 2025-08-03 06:10:00+00:00 | 160.23 | 160.44 | 160.23 | 160.44 | 84447232 |
| 2025-08-03 06:15:00+00:00 | 160.19 | 160.24 | 160.17 | 160.24 | 0 |
| 2025-08-03 06:20:00+00:00 | 160.24 | 160.24 | 160.19 | 160.19 | 0 |
| 2025-08-03 06:25:00+00:00 | 160.49 | 160.49 | 160.36 | 160.36 | 0 |
| 2025-08-03 06:30:00+00:00 | 160.64 | 160.64 | 160.47 | 160.47 | 0 |
| 2025-08-03 06:35:00+00:00 | 160.59 | 160.65 | 160.59 | 160.65 | 0 |
| 2025-08-03 06:40:00+00:00 | 160.44 | 160.57 | 160.44 | 160.57 | 0 |
| 2025-08-03 06:45:00+00:00 | 160.44 | 160.45 | 160.44 | 160.44 | 0 |
| 2025-08-03 06:50:00+00:00 | 160.40 | 160.43 | 160.40 | 160.43 | 0 |
| 2025-08-03 06:55:00+00:00 | 160.41 | 160.42 | 160.39 | 160.42 | 0 |
| 2025-08-03 07:00:00+00:00 | 160.80 | 160.80 | 160.42 | 160.42 | 75825152 |
| 2025-08-03 07:05:00+00:00 | 160.80 | 160.80 | 160.79 | 160.80 | 0 |
| 2025-08-03 07:10:00+00:00 | 160.86 | 160.86 | 160.82 | 160.82 | 0 |
| 2025-08-03 07:15:00+00:00 | 160.99 | 160.99 | 160.87 | 160.87 | 0 |
| 2025-08-03 07:20:00+00:00 | 160.90 | 160.97 | 160.90 | 160.97 | 0 |
| 2025-08-03 07:25:00+00:00 | 161.13 | 161.13 | 160.87 | 160.87 | 0 |
| 2025-08-03 07:30:00+00:00 | 161.32 | 161.32 | 161.16 | 161.16 | 0 |
| 2025-08-03 07:35:00+00:00 | 161.38 | 161.38 | 161.29 | 161.30 | 1733632 |
| 2025-08-03 07:40:00+00:00 | 161.33 | 161.43 | 161.33 | 161.43 | 90954752 |
| 2025-08-03 07:45:00+00:00 | 161.12 | 161.33 | 161.12 | 161.33 | 0 |
| 2025-08-03 07:50:00+00:00 | 161.15 | 161.15 | 161.12 | 161.12 | 86498816 |
| 2025-08-03 07:55:00+00:00 | 161.26 | 161.26 | 161.19 | 161.19 | 7703040 |
| 2025-08-03 08:00:00+00:00 | 161.37 | 161.37 | 161.27 | 161.27 | 0 |
| 2025-08-03 08:05:00+00:00 | 161.41 | 161.41 | 161.38 | 161.38 | 373248 |
| 2025-08-03 08:10:00+00:00 | 161.62 | 161.63 | 161.43 | 161.43 | 3815424 |
| 2025-08-03 08:15:00+00:00 | 161.70 | 161.71 | 161.63 | 161.63 | 3699712 |
| 2025-08-03 08:20:00+00:00 | 161.61 | 161.69 | 161.61 | 161.69 | 1882112 |
| 2025-08-03 08:25:00+00:00 | 161.49 | 161.59 | 161.49 | 161.59 | 0 |
| 2025-08-03 08:30:00+00:00 | 161.17 | 161.48 | 161.17 | 161.48 | 89957376 |
| 2025-08-03 08:35:00+00:00 | 161.06 | 161.15 | 161.05 | 161.15 | 0 |
| 2025-08-03 08:40:00+00:00 | 161.01 | 161.07 | 161.01 | 161.07 | 0 |
| 2025-08-03 08:45:00+00:00 | 161.01 | 161.03 | 161.01 | 161.01 | 0 |
| 2025-08-03 08:50:00+00:00 | 161.15 | 161.15 | 161.01 | 161.01 | 1396224 |
| 2025-08-03 08:55:00+00:00 | 161.37 | 161.38 | 161.25 | 161.25 | 85066240 |
| 2025-08-03 09:00:00+00:00 | 161.28 | 161.40 | 161.28 | 161.38 | 0 |
| 2025-08-03 09:05:00+00:00 | 161.17 | 161.28 | 161.17 | 161.27 | 0 |
| 2025-08-03 09:10:00+00:00 | 161.02 | 161.07 | 161.02 | 161.06 | 0 |
| 2025-08-03 09:15:00+00:00 | 160.83 | 161.02 | 160.83 | 161.02 | 82949632 |
| 2025-08-03 09:20:00+00:00 | 160.85 | 160.85 | 160.81 | 160.84 | 0 |
| 2025-08-03 09:25:00+00:00 | 160.96 | 160.98 | 160.96 | 160.97 | 0 |
| 2025-08-03 09:30:00+00:00 | 160.86 | 160.94 | 160.86 | 160.94 | 0 |
| 2025-08-03 09:35:00+00:00 | 160.98 | 161.00 | 160.87 | 160.87 | 0 |
| 2025-08-03 09:40:00+00:00 | 161.05 | 161.05 | 160.98 | 160.98 | 0 |
| 2025-08-03 09:45:00+00:00 | 161.10 | 161.10 | 161.05 | 161.05 | 0 |
| 2025-08-03 09:50:00+00:00 | 161.16 | 161.18 | 161.16 | 161.16 | 0 |
| 2025-08-03 09:55:00+00:00 | 161.16 | 161.16 | 161.12 | 161.12 | 0 |
| 2025-08-03 10:00:00+00:00 | 161.25 | 161.25 | 161.14 | 161.14 | 0 |
| 2025-08-03 10:05:00+00:00 | 161.41 | 161.41 | 161.26 | 161.26 | 0 |
| 2025-08-03 10:10:00+00:00 | 161.53 | 161.53 | 161.44 | 161.44 | 0 |
| 2025-08-03 10:15:00+00:00 | 161.51 | 161.54 | 161.51 | 161.53 | 0 |
| 2025-08-03 10:20:00+00:00 | 161.47 | 161.50 | 161.47 | 161.50 | 0 |
| 2025-08-03 10:25:00+00:00 | 161.55 | 161.55 | 161.46 | 161.46 | 80795648 |
| 2025-08-03 10:30:00+00:00 | 161.50 | 161.54 | 161.49 | 161.54 | 0 |
| 2025-08-03 10:35:00+00:00 | 161.57 | 161.57 | 161.51 | 161.51 | 0 |
| 2025-08-03 10:40:00+00:00 | 161.65 | 161.65 | 161.62 | 161.63 | 0 |
| 2025-08-03 10:45:00+00:00 | 161.71 | 161.71 | 161.66 | 161.66 | 0 |
| 2025-08-03 10:50:00+00:00 | 161.61 | 161.71 | 161.61 | 161.71 | 1281536 |
| 2025-08-03 10:55:00+00:00 | 161.63 | 161.63 | 161.56 | 161.56 | 1147904 |
| 2025-08-03 11:00:00+00:00 | 161.75 | 161.75 | 161.64 | 161.64 | 0 |
| 2025-08-03 11:05:00+00:00 | 161.92 | 161.92 | 161.76 | 161.76 | 0 |
| 2025-08-03 11:10:00+00:00 | 162.44 | 162.44 | 162.01 | 162.01 | 11934720 |
| 2025-08-03 11:15:00+00:00 | 162.70 | 162.80 | 162.47 | 162.47 | 0 |
| 2025-08-03 11:20:00+00:00 | 162.64 | 162.69 | 162.64 | 162.69 | 91836416 |
| 2025-08-03 11:25:00+00:00 | 162.49 | 162.56 | 162.49 | 162.55 | 0 |
| 2025-08-03 11:30:00+00:00 | 162.18 | 162.48 | 162.18 | 162.48 | 0 |
| 2025-08-03 11:35:00+00:00 | 161.99 | 162.18 | 161.99 | 162.18 | 0 |
| 2025-08-03 11:40:00+00:00 | 161.81 | 161.90 | 161.80 | 161.90 | 0 |
| 2025-08-03 11:45:00+00:00 | 161.93 | 161.93 | 161.78 | 161.80 | 0 |
| 2025-08-03 11:50:00+00:00 | 161.90 | 161.94 | 161.89 | 161.94 | 0 |
| 2025-08-03 11:55:00+00:00 | 161.73 | 161.91 | 161.73 | 161.91 | 0 |
| 2025-08-03 12:00:00+00:00 | 161.51 | 161.73 | 161.51 | 161.73 | 0 |
| 2025-08-03 12:05:00+00:00 | 161.52 | 161.52 | 161.50 | 161.50 | 0 |
| 2025-08-03 12:10:00+00:00 | 161.23 | 161.50 | 161.23 | 161.50 | 87600128 |
| 2025-08-03 12:15:00+00:00 | 161.15 | 161.24 | 161.15 | 161.23 | 1522176 |
| 2025-08-03 12:20:00+00:00 | 161.12 | 161.14 | 161.12 | 161.14 | 3229696 |
| 2025-08-03 12:25:00+00:00 | 161.19 | 161.19 | 161.15 | 161.15 | 2461696 |
| 2025-08-03 12:30:00+00:00 | 161.28 | 161.28 | 161.22 | 161.22 | 0 |
| 2025-08-03 12:35:00+00:00 | 161.42 | 161.42 | 161.34 | 161.34 | 88524800 |
| 2025-08-03 12:40:00+00:00 | 161.60 | 161.60 | 161.46 | 161.46 | 3653632 |
| 2025-08-03 12:45:00+00:00 | 161.87 | 161.87 | 161.76 | 161.76 | 2603008 |
| 2025-08-03 12:50:00+00:00 | 162.00 | 162.00 | 161.87 | 161.87 | 2214912 |
| 2025-08-03 12:55:00+00:00 | 161.96 | 162.12 | 161.96 | 162.12 | 6163456 |
| 2025-08-03 13:00:00+00:00 | 161.90 | 161.98 | 161.84 | 161.98 | 0 |
| 2025-08-03 13:05:00+00:00 | 162.23 | 162.28 | 161.96 | 161.96 | 4476416 |
| 2025-08-03 13:10:00+00:00 | 161.88 | 162.11 | 161.88 | 162.11 | 3277312 |
| 2025-08-03 13:15:00+00:00 | 161.77 | 162.01 | 161.77 | 161.90 | 3746304 |
| 2025-08-03 13:20:00+00:00 | 161.46 | 161.71 | 161.46 | 161.71 | 5038592 |
| 2025-08-03 13:25:00+00:00 | 161.23 | 161.33 | 161.23 | 161.33 | 4952064 |
| 2025-08-03 13:30:00+00:00 | 161.25 | 161.25 | 161.23 | 161.24 | 0 |
| 2025-08-03 13:35:00+00:00 | 161.32 | 161.32 | 161.27 | 161.27 | 0 |
| 2025-08-03 13:40:00+00:00 | 161.39 | 161.41 | 161.39 | 161.40 | 0 |
| 2025-08-03 13:45:00+00:00 | 161.17 | 161.38 | 161.17 | 161.38 | 0 |
| 2025-08-03 13:50:00+00:00 | 160.99 | 161.12 | 160.96 | 161.12 | 5773824 |
| 2025-08-03 13:55:00+00:00 | 161.23 | 161.23 | 161.02 | 161.02 | 2522112 |
| 2025-08-03 14:00:00+00:00 | 161.30 | 161.39 | 161.30 | 161.39 | 0 |
| 2025-08-03 14:05:00+00:00 | 161.43 | 161.43 | 161.30 | 161.30 | 0 |
| 2025-08-03 14:10:00+00:00 | 161.40 | 161.51 | 161.40 | 161.48 | 89326080 |
| 2025-08-03 14:15:00+00:00 | 160.80 | 161.38 | 160.80 | 161.38 | 16502272 |
| 2025-08-03 14:20:00+00:00 | 160.72 | 160.79 | 160.71 | 160.79 | 10259968 |
| 2025-08-03 14:25:00+00:00 | 160.69 | 160.75 | 160.69 | 160.75 | 16413184 |
| 2025-08-03 14:30:00+00:00 | 160.61 | 160.71 | 160.61 | 160.70 | 0 |
| 2025-08-03 14:35:00+00:00 | 160.66 | 160.66 | 160.64 | 160.64 | 0 |
| 2025-08-03 14:40:00+00:00 | 160.95 | 160.95 | 160.79 | 160.79 | 0 |
| 2025-08-03 14:45:00+00:00 | 161.00 | 161.09 | 160.96 | 160.96 | 80477696 |
| 2025-08-03 14:50:00+00:00 | 161.15 | 161.16 | 161.00 | 161.00 | 0 |
| 2025-08-03 14:55:00+00:00 | 161.33 | 161.36 | 161.33 | 161.36 | 0 |
| 2025-08-03 15:00:00+00:00 | 161.13 | 161.34 | 161.13 | 161.34 | 0 |
| 2025-08-03 15:05:00+00:00 | 161.04 | 161.14 | 161.04 | 161.14 | 1618944 |
| 2025-08-03 15:10:00+00:00 | 161.10 | 161.10 | 160.96 | 160.96 | 4191232 |
| 2025-08-03 15:15:00+00:00 | 161.36 | 161.36 | 161.11 | 161.11 | 5839872 |
| 2025-08-03 15:20:00+00:00 | 161.73 | 161.76 | 161.70 | 161.70 | 12154880 |
| 2025-08-03 15:25:00+00:00 | 161.71 | 161.71 | 161.63 | 161.64 | 512512 |
| 2025-08-03 15:30:00+00:00 | 161.68 | 161.85 | 161.68 | 161.85 | 0 |
| 2025-08-03 15:35:00+00:00 | 161.65 | 161.71 | 161.65 | 161.71 | 0 |
| 2025-08-03 15:40:00+00:00 | 161.87 | 161.87 | 161.60 | 161.60 | 2368512 |
| 2025-08-03 15:45:00+00:00 | 162.12 | 162.12 | 161.88 | 161.88 | 0 |
| 2025-08-03 15:50:00+00:00 | 162.01 | 162.11 | 162.01 | 162.10 | 0 |
| 2025-08-03 15:55:00+00:00 | 162.03 | 162.03 | 161.97 | 161.98 | 74065408 |
| 2025-08-03 16:00:00+00:00 | 161.95 | 162.07 | 161.95 | 162.03 | 0 |
| 2025-08-03 16:05:00+00:00 | 161.88 | 161.95 | 161.88 | 161.95 | 0 |
| 2025-08-03 16:10:00+00:00 | 161.71 | 161.81 | 161.71 | 161.81 | 0 |
| 2025-08-03 16:15:00+00:00 | 161.42 | 161.64 | 161.42 | 161.64 | 0 |
| 2025-08-03 16:20:00+00:00 | 161.38 | 161.43 | 161.35 | 161.42 | 85154816 |
| 2025-08-03 16:25:00+00:00 | 161.26 | 161.34 | 161.26 | 161.34 | 0 |
| 2025-08-03 16:30:00+00:00 | 161.56 | 161.56 | 161.26 | 161.26 | 71427584 |
| 2025-08-03 16:35:00+00:00 | 161.90 | 161.91 | 161.57 | 161.57 | 0 |
| 2025-08-03 16:40:00+00:00 | 161.87 | 161.92 | 161.87 | 161.92 | 0 |
| 2025-08-03 16:45:00+00:00 | 161.91 | 161.91 | 161.88 | 161.88 | 0 |
| 2025-08-03 16:50:00+00:00 | 162.15 | 162.15 | 161.92 | 161.92 | 0 |
| 2025-08-03 16:55:00+00:00 | 162.16 | 162.24 | 162.16 | 162.19 | 0 |
| 2025-08-03 17:00:00+00:00 | 162.07 | 162.17 | 162.07 | 162.15 | 0 |
| 2025-08-03 17:05:00+00:00 | 162.25 | 162.26 | 162.07 | 162.07 | 0 |
| 2025-08-03 17:10:00+00:00 | 162.47 | 162.47 | 162.33 | 162.33 | 0 |
| 2025-08-03 17:15:00+00:00 | 162.30 | 162.58 | 162.30 | 162.46 | 0 |
| 2025-08-03 17:20:00+00:00 | 162.08 | 162.27 | 162.08 | 162.27 | 1550080 |
| 2025-08-03 17:25:00+00:00 | 162.05 | 162.08 | 161.99 | 161.99 | 2086400 |
| 2025-08-03 17:30:00+00:00 | 162.07 | 162.07 | 161.97 | 162.06 | 79122432 |
| 2025-08-03 17:35:00+00:00 | 162.08 | 162.11 | 162.03 | 162.11 | 0 |
| 2025-08-03 17:40:00+00:00 | 162.11 | 162.22 | 162.11 | 162.18 | 0 |
| 2025-08-03 17:45:00+00:00 | 161.98 | 162.10 | 161.94 | 162.10 | 0 |
| 2025-08-03 17:50:00+00:00 | 161.90 | 161.96 | 161.88 | 161.96 | 21345792 |
| 2025-08-03 17:55:00+00:00 | 162.09 | 162.09 | 161.94 | 161.94 | 0 |
| 2025-08-03 18:00:00+00:00 | 162.09 | 162.14 | 162.09 | 162.10 | 40070912 |
| 2025-08-03 18:05:00+00:00 | 161.92 | 161.97 | 161.91 | 161.97 | 0 |
| 2025-08-03 18:10:00+00:00 | 161.87 | 161.93 | 161.87 | 161.93 | 0 |
| 2025-08-03 18:15:00+00:00 | 161.65 | 161.75 | 161.65 | 161.75 | 0 |
| 2025-08-03 18:20:00+00:00 | 161.64 | 161.65 | 161.64 | 161.64 | 0 |
| 2025-08-03 18:25:00+00:00 | 161.98 | 161.98 | 161.67 | 161.67 | 0 |
| 2025-08-03 18:30:00+00:00 | 161.85 | 161.96 | 161.85 | 161.96 | 0 |
| 2025-08-03 18:35:00+00:00 | 161.59 | 161.82 | 161.59 | 161.82 | 0 |
| 2025-08-03 18:40:00+00:00 | 161.57 | 161.57 | 161.52 | 161.52 | 0 |
| 2025-08-03 18:45:00+00:00 | 161.80 | 161.80 | 161.55 | 161.55 | 0 |
| 2025-08-03 18:50:00+00:00 | 162.02 | 162.02 | 161.80 | 161.80 | 0 |
| 2025-08-03 18:55:00+00:00 | 161.91 | 161.96 | 161.90 | 161.96 | 0 |
| 2025-08-03 19:00:00+00:00 | 161.96 | 162.00 | 161.92 | 161.92 | 0 |
| 2025-08-03 19:05:00+00:00 | 161.66 | 161.81 | 161.66 | 161.81 | 0 |
| 2025-08-03 19:10:00+00:00 | 161.57 | 161.58 | 161.54 | 161.54 | 0 |
| 2025-08-03 19:15:00+00:00 | 161.76 | 161.76 | 161.55 | 161.56 | 0 |
| 2025-08-03 19:20:00+00:00 | 162.05 | 162.05 | 161.77 | 161.77 | 59722496 |
| 2025-08-03 19:25:00+00:00 | 162.44 | 162.44 | 162.43 | 162.44 | 0 |
| 2025-08-03 19:30:00+00:00 | 162.45 | 162.45 | 162.43 | 162.44 | 0 |
| 2025-08-03 19:35:00+00:00 | 162.58 | 162.58 | 162.45 | 162.45 | 0 |
| 2025-08-03 19:40:00+00:00 | 162.35 | 162.54 | 162.35 | 162.54 | 0 |
| 2025-08-03 19:45:00+00:00 | 162.13 | 162.30 | 162.13 | 162.30 | 0 |
| 2025-08-03 19:50:00+00:00 | 161.87 | 162.11 | 161.87 | 162.11 | 0 |
| 2025-08-03 19:55:00+00:00 | 161.61 | 161.72 | 161.61 | 161.70 | 0 |
| 2025-08-03 20:00:00+00:00 | 161.33 | 161.64 | 161.33 | 161.64 | 0 |
| 2025-08-03 20:05:00+00:00 | 161.16 | 161.32 | 161.16 | 161.32 | 966912 |
| 2025-08-03 20:10:00+00:00 | 161.04 | 161.14 | 161.02 | 161.14 | 1869312 |
| 2025-08-03 20:15:00+00:00 | 160.88 | 161.03 | 160.88 | 161.03 | 0 |
| 2025-08-03 20:20:00+00:00 | 160.87 | 160.88 | 160.85 | 160.88 | 0 |
| 2025-08-03 20:25:00+00:00 | 161.13 | 161.13 | 160.93 | 160.93 | 1380352 |
| 2025-08-03 20:30:00+00:00 | 161.10 | 161.14 | 161.06 | 161.14 | 0 |
| 2025-08-03 20:35:00+00:00 | 161.06 | 161.15 | 161.06 | 161.15 | 0 |
| 2025-08-03 20:40:00+00:00 | 161.21 | 161.22 | 161.11 | 161.11 | 0 |
| 2025-08-03 20:45:00+00:00 | 161.21 | 161.22 | 161.19 | 161.22 | 0 |
| 2025-08-03 20:50:00+00:00 | 161.29 | 161.29 | 161.22 | 161.23 | 0 |
| 2025-08-03 20:55:00+00:00 | 161.51 | 161.52 | 161.31 | 161.31 | 0 |
| 2025-08-03 21:00:00+00:00 | 161.38 | 161.54 | 161.38 | 161.54 | 0 |
| 2025-08-03 21:05:00+00:00 | 161.38 | 161.38 | 161.37 | 161.37 | 0 |
| 2025-08-03 21:10:00+00:00 | 161.63 | 161.63 | 161.39 | 161.39 | 0 |
| 2025-08-03 21:15:00+00:00 | 161.85 | 161.86 | 161.69 | 161.69 | 4346880 |
| 2025-08-03 21:20:00+00:00 | 161.89 | 161.89 | 161.79 | 161.79 | 3020544 |
| 2025-08-03 21:25:00+00:00 | 161.97 | 162.01 | 161.97 | 162.00 | 0 |
| 2025-08-03 21:30:00+00:00 | 161.85 | 161.98 | 161.85 | 161.97 | 69120768 |
| 2025-08-03 21:35:00+00:00 | 161.95 | 161.99 | 161.87 | 161.87 | 33792 |
| 2025-08-03 21:40:00+00:00 | 161.98 | 161.98 | 161.91 | 161.91 | 934400 |
| 2025-08-03 21:45:00+00:00 | 161.76 | 161.95 | 161.76 | 161.95 | 115200 |
| 2025-08-03 21:50:00+00:00 | 161.95 | 161.95 | 161.82 | 161.82 | 1063680 |
| 2025-08-03 21:55:00+00:00 | 162.17 | 162.18 | 162.07 | 162.07 | 0 |
| 2025-08-03 22:00:00+00:00 | 161.98 | 162.19 | 161.98 | 162.16 | 0 |
| 2025-08-03 22:05:00+00:00 | 161.42 | 161.99 | 161.42 | 161.99 | 13497344 |
| 2025-08-03 22:10:00+00:00 | 161.43 | 161.43 | 161.31 | 161.31 | 11229440 |
| 2025-08-03 22:15:00+00:00 | 161.24 | 161.42 | 161.24 | 161.42 | 8343808 |
| 2025-08-03 22:20:00+00:00 | 161.17 | 161.21 | 161.17 | 161.21 | 7238912 |
| 2025-08-03 22:25:00+00:00 | 161.15 | 161.15 | 161.12 | 161.12 | 4712448 |
| 2025-08-03 22:30:00+00:00 | 161.37 | 161.37 | 161.18 | 161.18 | 6416384 |
| 2025-08-03 22:35:00+00:00 | 161.80 | 161.81 | 161.45 | 161.45 | 4935680 |
| 2025-08-03 22:40:00+00:00 | 161.82 | 161.82 | 161.77 | 161.79 | 0 |
| 2025-08-03 22:45:00+00:00 | 161.89 | 161.89 | 161.81 | 161.84 | 0 |
| 2025-08-03 22:50:00+00:00 | 162.04 | 162.04 | 161.90 | 161.91 | 0 |
| 2025-08-03 22:55:00+00:00 | 162.00 | 162.10 | 162.00 | 162.10 | 64426496 |
| 2025-08-03 23:00:00+00:00 | 162.23 | 162.23 | 161.96 | 161.98 | 0 |
| 2025-08-03 23:05:00+00:00 | 162.47 | 162.47 | 162.26 | 162.26 | 14436096 |
| 2025-08-03 23:10:00+00:00 | 162.34 | 162.43 | 162.30 | 162.43 | 0 |
| 2025-08-03 23:15:00+00:00 | 162.52 | 162.54 | 162.39 | 162.39 | 1639680 |
| 2025-08-03 23:20:00+00:00 | 162.62 | 162.68 | 162.62 | 162.68 | 0 |
| 2025-08-03 23:25:00+00:00 | 162.66 | 162.66 | 162.53 | 162.55 | 2264064 |
| 2025-08-03 23:30:00+00:00 | 162.50 | 162.55 | 162.50 | 162.53 | 64323072 |
| 2025-08-03 23:35:00+00:00 | 162.29 | 162.48 | 162.29 | 162.48 | 0 |
| 2025-08-03 23:40:00+00:00 | 161.99 | 162.10 | 161.99 | 162.10 | 0 |
| 2025-08-03 23:45:00+00:00 | 161.94 | 161.97 | 161.88 | 161.97 | 65823232 |
| 2025-08-03 23:50:00+00:00 | 161.83 | 161.90 | 161.83 | 161.90 | 0 |
| 2025-08-03 23:55:00+00:00 | 161.96 | 161.96 | 161.81 | 161.81 | 0 |
| 2025-08-04 00:00:00+00:00 | 161.87 | 162.02 | 161.87 | 161.96 | 0 |
| 2025-08-04 00:05:00+00:00 | 161.72 | 161.86 | 161.72 | 161.86 | 0 |
| 2025-08-04 00:10:00+00:00 | 161.63 | 161.66 | 161.60 | 161.60 | 0 |
| 2025-08-04 00:15:00+00:00 | 161.77 | 161.77 | 161.60 | 161.60 | 0 |
| 2025-08-04 00:20:00+00:00 | 162.28 | 162.28 | 161.88 | 161.88 | 1460992 |
| 2025-08-04 00:25:00+00:00 | 162.71 | 162.71 | 162.63 | 162.65 | 3829248 |
| 2025-08-04 00:30:00+00:00 | 162.92 | 162.92 | 162.74 | 162.74 | 0 |
| 2025-08-04 00:35:00+00:00 | 163.45 | 163.45 | 162.90 | 162.90 | 603904 |
| 2025-08-04 00:40:00+00:00 | 163.70 | 163.70 | 163.61 | 163.61 | 0 |
| 2025-08-04 00:45:00+00:00 | 164.34 | 164.34 | 163.75 | 163.75 | 7099904 |
| 2025-08-04 00:50:00+00:00 | 164.39 | 164.41 | 164.33 | 164.36 | 10187776 |
| 2025-08-04 00:55:00+00:00 | 164.50 | 164.50 | 164.44 | 164.44 | 7678464 |
| 2025-08-04 01:00:00+00:00 | 164.64 | 164.64 | 164.48 | 164.50 | 0 |
| 2025-08-04 01:05:00+00:00 | 164.62 | 164.66 | 164.52 | 164.52 | 15255296 |
| 2025-08-04 01:10:00+00:00 | 164.24 | 164.24 | 164.19 | 164.24 | 2171136 |
| 2025-08-04 01:15:00+00:00 | 163.87 | 164.19 | 163.87 | 164.19 | 761088 |
| 2025-08-04 01:20:00+00:00 | 163.82 | 163.87 | 163.82 | 163.87 | 0 |
| 2025-08-04 01:25:00+00:00 | 164.27 | 164.30 | 163.89 | 163.89 | 10343424 |
| 2025-08-04 01:30:00+00:00 | 164.44 | 164.44 | 164.24 | 164.24 | 6844160 |
| 2025-08-04 01:35:00+00:00 | 164.21 | 164.40 | 164.21 | 164.39 | 3885568 |
| 2025-08-04 01:40:00+00:00 | 163.95 | 164.04 | 163.92 | 164.02 | 1724416 |
| 2025-08-04 01:45:00+00:00 | 163.70 | 163.94 | 163.70 | 163.94 | 2506752 |
| 2025-08-04 01:50:00+00:00 | 163.58 | 163.71 | 163.58 | 163.71 | 3688960 |
| 2025-08-04 01:55:00+00:00 | 163.36 | 163.51 | 163.36 | 163.51 | 2499840 |
| 2025-08-04 02:00:00+00:00 | 163.33 | 163.41 | 163.33 | 163.38 | 0 |
| 2025-08-04 02:05:00+00:00 | 163.09 | 163.23 | 163.09 | 163.23 | 0 |
| 2025-08-04 02:10:00+00:00 | 162.92 | 162.99 | 162.92 | 162.99 | 0 |
| 2025-08-04 02:15:00+00:00 | 163.06 | 163.06 | 162.87 | 162.87 | 66612224 |
| 2025-08-04 02:20:00+00:00 | 163.07 | 163.07 | 163.01 | 163.04 | 3246336 |
| 2025-08-04 02:25:00+00:00 | 163.38 | 163.39 | 163.29 | 163.29 | 8551424 |
| 2025-08-04 02:30:00+00:00 | 163.65 | 163.65 | 163.38 | 163.38 | 5606400 |
| 2025-08-04 02:35:00+00:00 | 163.49 | 163.65 | 163.49 | 163.65 | 2856704 |
| 2025-08-04 02:40:00+00:00 | 163.42 | 163.43 | 163.42 | 163.42 | 4463360 |
| 2025-08-04 02:45:00+00:00 | 163.87 | 163.87 | 163.39 | 163.43 | 5017600 |
| 2025-08-04 02:50:00+00:00 | 164.03 | 164.03 | 163.91 | 163.91 | 5502976 |
| 2025-08-04 02:55:00+00:00 | 164.26 | 164.26 | 164.22 | 164.22 | 6785792 |
| 2025-08-04 03:00:00+00:00 | 164.22 | 164.33 | 164.22 | 164.27 | 0 |
| 2025-08-04 03:05:00+00:00 | 164.18 | 164.22 | 164.16 | 164.22 | 3274496 |
| 2025-08-04 03:10:00+00:00 | 164.05 | 164.19 | 164.05 | 164.19 | 4201728 |
| 2025-08-04 03:15:00+00:00 | 163.78 | 164.05 | 163.78 | 164.05 | 7828224 |
| 2025-08-04 03:20:00+00:00 | 163.59 | 163.76 | 163.59 | 163.76 | 15037952 |
| 2025-08-04 03:25:00+00:00 | 163.35 | 163.51 | 163.35 | 163.51 | 0 |
| 2025-08-04 03:30:00+00:00 | 163.16 | 163.34 | 163.16 | 163.34 | 68953856 |
| 2025-08-04 03:35:00+00:00 | 163.01 | 163.16 | 163.01 | 163.16 | 5323008 |
| 2025-08-04 03:40:00+00:00 | 163.41 | 163.41 | 163.10 | 163.10 | 8707840 |
| 2025-08-04 03:45:00+00:00 | 163.36 | 163.44 | 163.36 | 163.41 | 0 |
| 2025-08-04 03:50:00+00:00 | 163.37 | 163.39 | 163.36 | 163.36 | 666112 |
| 2025-08-04 03:55:00+00:00 | 163.09 | 163.20 | 163.09 | 163.20 | 59922688 |
| 2025-08-04 04:00:00+00:00 | 163.24 | 163.24 | 163.06 | 163.08 | 0 |
| 2025-08-04 04:05:00+00:00 | 163.31 | 163.32 | 163.25 | 163.25 | 0 |
| 2025-08-04 04:10:00+00:00 | 163.39 | 163.39 | 163.25 | 163.25 | 1813504 |
| 2025-08-04 04:15:00+00:00 | 163.17 | 163.39 | 163.17 | 163.39 | 3267840 |
| 2025-08-04 04:20:00+00:00 | 162.97 | 163.13 | 162.97 | 163.13 | 0 |
| 2025-08-04 04:25:00+00:00 | 163.17 | 163.17 | 163.01 | 163.01 | 3381504 |
| 2025-08-04 04:30:00+00:00 | 163.00 | 163.18 | 163.00 | 163.17 | 0 |
| 2025-08-04 04:35:00+00:00 | 162.85 | 163.02 | 162.85 | 163.02 | 0 |
| 2025-08-04 04:40:00+00:00 | 162.46 | 162.67 | 162.46 | 162.67 | 13510656 |
| 2025-08-04 04:45:00+00:00 | 162.47 | 162.47 | 162.35 | 162.45 | 8992000 |
| 2025-08-04 04:50:00+00:00 | 162.50 | 162.52 | 162.48 | 162.48 | 2921472 |
| 2025-08-04 04:55:00+00:00 | 162.34 | 162.42 | 162.34 | 162.42 | 39424 |
| 2025-08-04 05:00:00+00:00 | 162.32 | 162.36 | 162.32 | 162.34 | 0 |
| 2025-08-04 05:05:00+00:00 | 162.16 | 162.31 | 162.16 | 162.31 | 3177472 |
| 2025-08-04 05:10:00+00:00 | 162.11 | 162.12 | 162.09 | 162.12 | 70556928 |
| 2025-08-04 05:15:00+00:00 | 162.05 | 162.12 | 162.05 | 162.12 | 0 |
| 2025-08-04 05:20:00+00:00 | 162.12 | 162.12 | 162.01 | 162.01 | 7147264 |
| 2025-08-04 05:25:00+00:00 | 162.14 | 162.22 | 162.14 | 162.22 | 5012224 |
| 2025-08-04 05:30:00+00:00 | 162.19 | 162.19 | 162.11 | 162.14 | 67150080 |
| 2025-08-04 05:35:00+00:00 | 161.97 | 162.17 | 161.97 | 162.17 | 0 |
| 2025-08-04 05:40:00+00:00 | 162.08 | 162.13 | 162.08 | 162.13 | 978432 |
| 2025-08-04 05:45:00+00:00 | 161.73 | 161.80 | 161.67 | 161.80 | 8080640 |
| 2025-08-04 05:50:00+00:00 | 161.94 | 161.94 | 161.75 | 161.75 | 0 |
| 2025-08-04 05:55:00+00:00 | 162.35 | 162.35 | 162.12 | 162.12 | 0 |
| 2025-08-04 06:00:00+00:00 | 162.29 | 162.34 | 162.29 | 162.34 | 66548736 |
| 2025-08-04 06:05:00+00:00 | 162.18 | 162.20 | 162.18 | 162.20 | 0 |
| 2025-08-04 06:10:00+00:00 | 162.00 | 162.15 | 162.00 | 162.15 | 72331776 |
| 2025-08-04 06:15:00+00:00 | 161.45 | 161.96 | 161.45 | 161.96 | 12542720 |
| 2025-08-04 06:20:00+00:00 | 161.63 | 161.71 | 161.61 | 161.61 | 5202688 |
| 2025-08-04 06:25:00+00:00 | 161.55 | 161.55 | 161.51 | 161.55 | 6971392 |
| 2025-08-04 06:30:00+00:00 | 161.56 | 161.60 | 161.55 | 161.55 | 2697216 |
| 2025-08-04 06:35:00+00:00 | 161.58 | 161.60 | 161.55 | 161.55 | 3936512 |
| 2025-08-04 06:40:00+00:00 | 161.91 | 161.91 | 161.54 | 161.54 | 13845248 |
| 2025-08-04 06:45:00+00:00 | 161.70 | 161.94 | 161.70 | 161.92 | 4477184 |
| 2025-08-04 06:50:00+00:00 | 162.00 | 162.00 | 161.75 | 161.75 | 3666432 |
| 2025-08-04 06:55:00+00:00 | 162.20 | 162.20 | 162.15 | 162.15 | 3162880 |
| 2025-08-04 07:00:00+00:00 | 162.36 | 162.36 | 162.21 | 162.21 | 0 |
| 2025-08-04 07:05:00+00:00 | 162.26 | 162.36 | 162.23 | 162.36 | 2548224 |
| 2025-08-04 07:10:00+00:00 | 162.44 | 162.44 | 162.28 | 162.28 | 5543424 |
| 2025-08-04 07:15:00+00:00 | 162.45 | 162.52 | 162.45 | 162.45 | 0 |
| 2025-08-04 07:20:00+00:00 | 162.30 | 162.40 | 162.30 | 162.40 | 0 |
| 2025-08-04 07:25:00+00:00 | 162.35 | 162.35 | 162.23 | 162.23 | 0 |
| 2025-08-04 07:30:00+00:00 | 162.37 | 162.37 | 162.34 | 162.35 | 0 |
| 2025-08-04 07:35:00+00:00 | 162.72 | 162.72 | 162.39 | 162.39 | 7555072 |
| 2025-08-04 07:40:00+00:00 | 162.79 | 162.87 | 162.78 | 162.87 | 0 |
| 2025-08-04 07:45:00+00:00 | 163.18 | 163.18 | 162.79 | 162.79 | 1356288 |
| 2025-08-04 07:50:00+00:00 | 163.19 | 163.19 | 163.17 | 163.17 | 2079488 |
| 2025-08-04 07:55:00+00:00 | 163.22 | 163.23 | 163.13 | 163.13 | 0 |
| 2025-08-04 08:00:00+00:00 | 163.43 | 163.43 | 163.13 | 163.22 | 0 |
| 2025-08-04 08:05:00+00:00 | 163.56 | 163.56 | 163.43 | 163.46 | 7406080 |
| 2025-08-04 08:10:00+00:00 | 163.57 | 163.63 | 163.57 | 163.63 | 5835264 |
| 2025-08-04 08:15:00+00:00 | 163.68 | 163.68 | 163.59 | 163.59 | 4561664 |
| 2025-08-04 08:20:00+00:00 | 163.74 | 163.78 | 163.71 | 163.71 | 150784 |
| 2025-08-04 08:25:00+00:00 | 163.31 | 163.65 | 163.31 | 163.65 | 0 |
| 2025-08-04 08:30:00+00:00 | 162.93 | 163.31 | 162.93 | 163.31 | 0 |
| 2025-08-04 08:35:00+00:00 | 163.09 | 163.09 | 162.93 | 162.93 | 76741120 |
| 2025-08-04 08:40:00+00:00 | 163.92 | 163.92 | 163.37 | 163.37 | 15503616 |
| 2025-08-04 08:45:00+00:00 | 163.77 | 163.78 | 163.70 | 163.78 | 7724032 |
| 2025-08-04 08:50:00+00:00 | 163.70 | 163.78 | 163.60 | 163.76 | 3986432 |
| 2025-08-04 08:55:00+00:00 | 163.73 | 163.80 | 163.73 | 163.80 | 5500416 |
| 2025-08-04 09:00:00+00:00 | 163.79 | 163.86 | 163.73 | 163.73 | 0 |
| 2025-08-04 09:05:00+00:00 | 163.82 | 163.83 | 163.79 | 163.79 | 4105728 |
| 2025-08-04 09:10:00+00:00 | 163.70 | 163.73 | 163.69 | 163.69 | 78554880 |
| 2025-08-04 09:15:00+00:00 | 163.46 | 163.68 | 163.46 | 163.68 | 4547584 |
| 2025-08-04 09:20:00+00:00 | 163.73 | 163.73 | 163.53 | 163.53 | 5004544 |
| 2025-08-04 09:25:00+00:00 | 163.52 | 163.77 | 163.52 | 163.77 | 4537088 |
| 2025-08-04 09:30:00+00:00 | 163.50 | 163.57 | 163.50 | 163.51 | 0 |
| 2025-08-04 09:35:00+00:00 | 163.39 | 163.50 | 163.39 | 163.50 | 3005696 |
| 2025-08-04 09:40:00+00:00 | 163.20 | 163.32 | 163.20 | 163.31 | 79399936 |
| 2025-08-04 09:45:00+00:00 | 162.89 | 163.19 | 162.89 | 163.19 | 3965184 |
| 2025-08-04 09:50:00+00:00 | 162.80 | 162.89 | 162.80 | 162.89 | 7090688 |
| 2025-08-04 09:55:00+00:00 | 162.59 | 162.69 | 162.59 | 162.69 | 6121472 |
| 2025-08-04 10:00:00+00:00 | 162.36 | 162.59 | 162.36 | 162.59 | 0 |
| 2025-08-04 10:05:00+00:00 | 162.45 | 162.46 | 162.41 | 162.41 | 6795008 |
| 2025-08-04 10:10:00+00:00 | 162.32 | 162.32 | 162.32 | 162.32 | 8863232 |
| 2025-08-04 10:15:00+00:00 | 162.48 | 162.57 | 162.41 | 162.41 | 0 |
| 2025-08-04 10:20:00+00:00 | 162.57 | 162.57 | 162.44 | 162.44 | 3743232 |
| 2025-08-04 10:25:00+00:00 | 162.60 | 162.73 | 162.59 | 162.69 | 10196480 |
| 2025-08-04 10:30:00+00:00 | 162.69 | 162.70 | 162.60 | 162.60 | 3623936 |
| 2025-08-04 10:35:00+00:00 | 162.77 | 162.80 | 162.74 | 162.74 | 85699584 |
| 2025-08-04 10:40:00+00:00 | 162.51 | 162.65 | 162.51 | 162.65 | 10231808 |
| 2025-08-04 10:45:00+00:00 | 162.41 | 162.51 | 162.40 | 162.51 | 0 |
| 2025-08-04 10:50:00+00:00 | 162.51 | 162.51 | 162.42 | 162.42 | 1586176 |
| 2025-08-04 10:55:00+00:00 | 162.33 | 162.44 | 162.33 | 162.44 | 2544384 |
| 2025-08-04 11:00:00+00:00 | 162.29 | 162.33 | 162.29 | 162.33 | 0 |
| 2025-08-04 11:05:00+00:00 | 162.32 | 162.32 | 162.22 | 162.22 | 0 |
| 2025-08-04 11:10:00+00:00 | 162.36 | 162.43 | 162.36 | 162.43 | 65973760 |
| 2025-08-04 11:15:00+00:00 | 161.99 | 162.34 | 161.99 | 162.34 | 0 |
| 2025-08-04 11:20:00+00:00 | 161.87 | 161.90 | 161.80 | 161.90 | 0 |
| 2025-08-04 11:25:00+00:00 | 162.14 | 162.14 | 161.98 | 161.98 | 0 |
| 2025-08-04 11:30:00+00:00 | 162.06 | 162.17 | 162.06 | 162.15 | 0 |
| 2025-08-04 11:35:00+00:00 | 162.03 | 162.06 | 162.03 | 162.06 | 0 |
| 2025-08-04 11:40:00+00:00 | 162.19 | 162.19 | 162.05 | 162.05 | 696064 |
| 2025-08-04 11:45:00+00:00 | 162.14 | 162.20 | 162.11 | 162.20 | 1273600 |
| 2025-08-04 11:50:00+00:00 | 162.28 | 162.31 | 162.17 | 162.17 | 2020352 |
| 2025-08-04 11:55:00+00:00 | 162.29 | 162.29 | 162.18 | 162.22 | 3346176 |
| 2025-08-04 12:00:00+00:00 | 162.37 | 162.41 | 162.30 | 162.30 | 0 |
| 2025-08-04 12:05:00+00:00 | 162.37 | 162.37 | 162.27 | 162.27 | 4000768 |
| 2025-08-04 12:10:00+00:00 | 162.75 | 162.75 | 162.55 | 162.55 | 1067264 |
| 2025-08-04 12:15:00+00:00 | 162.84 | 162.84 | 162.76 | 162.76 | 1901312 |
| 2025-08-04 12:20:00+00:00 | 162.94 | 162.94 | 162.87 | 162.87 | 887552 |
| 2025-08-04 12:25:00+00:00 | 162.76 | 162.98 | 162.76 | 162.98 | 4184320 |
| 2025-08-04 12:30:00+00:00 | 162.98 | 162.98 | 162.82 | 162.82 | 5304832 |
| 2025-08-04 12:35:00+00:00 | 163.29 | 163.29 | 163.00 | 163.00 | 4226048 |
| 2025-08-04 12:40:00+00:00 | 163.31 | 163.33 | 163.29 | 163.29 | 5068288 |
| 2025-08-04 12:45:00+00:00 | 163.26 | 163.26 | 163.20 | 163.20 | 2021632 |
| 2025-08-04 12:50:00+00:00 | 163.21 | 163.23 | 163.17 | 163.23 | 3159040 |
| 2025-08-04 12:55:00+00:00 | 163.54 | 163.54 | 163.39 | 163.40 | 0 |
| 2025-08-04 13:00:00+00:00 | 163.69 | 163.69 | 163.55 | 163.55 | 6816256 |
| 2025-08-04 13:05:00+00:00 | 163.54 | 163.70 | 163.54 | 163.70 | 3991040 |
| 2025-08-04 13:10:00+00:00 | 163.79 | 163.82 | 163.51 | 163.51 | 98249984 |
| 2025-08-04 13:15:00+00:00 | 163.82 | 163.82 | 163.74 | 163.74 | 0 |
| 2025-08-04 13:20:00+00:00 | 163.53 | 163.81 | 163.48 | 163.81 | 75270912 |
| 2025-08-04 13:25:00+00:00 | 163.41 | 163.57 | 163.41 | 163.57 | 0 |
| 2025-08-04 13:30:00+00:00 | 164.03 | 164.03 | 163.45 | 163.45 | 13830912 |
| 2025-08-04 13:35:00+00:00 | 164.90 | 164.90 | 164.04 | 164.04 | 32610304 |
| 2025-08-04 13:40:00+00:00 | 164.68 | 164.76 | 164.68 | 164.76 | 117165056 |
| 2025-08-04 13:45:00+00:00 | 165.58 | 165.58 | 164.75 | 164.75 | 37049856 |
| 2025-08-04 13:50:00+00:00 | 164.97 | 165.51 | 164.97 | 165.51 | 17924352 |
| 2025-08-04 13:55:00+00:00 | 165.16 | 165.16 | 164.84 | 164.84 | 15671808 |
| 2025-08-04 14:00:00+00:00 | 165.70 | 165.70 | 165.49 | 165.49 | 9151488 |
| 2025-08-04 14:05:00+00:00 | 166.22 | 166.22 | 166.01 | 166.01 | 71266816 |
| 2025-08-04 14:10:00+00:00 | 166.50 | 166.50 | 166.41 | 166.41 | 36284928 |
| 2025-08-04 14:15:00+00:00 | 166.66 | 166.66 | 166.46 | 166.46 | 22921216 |
| 2025-08-04 14:20:00+00:00 | 166.36 | 166.57 | 166.36 | 166.57 | 3537920 |
| 2025-08-04 14:25:00+00:00 | 166.52 | 166.52 | 166.34 | 166.36 | 6995456 |
| 2025-08-04 14:30:00+00:00 | 166.69 | 166.71 | 166.57 | 166.57 | 8543744 |
| 2025-08-04 14:35:00+00:00 | 166.33 | 166.68 | 166.33 | 166.68 | 0 |
| 2025-08-04 14:40:00+00:00 | 166.06 | 166.23 | 166.06 | 166.23 | 95971328 |
| 2025-08-04 14:45:00+00:00 | 165.76 | 166.01 | 165.75 | 166.01 | 13944832 |
| 2025-08-04 14:50:00+00:00 | 165.73 | 165.89 | 165.73 | 165.89 | 15980032 |
| 2025-08-04 14:55:00+00:00 | 164.93 | 165.30 | 164.92 | 165.29 | 23735808 |
| 2025-08-04 15:00:00+00:00 | 165.03 | 165.03 | 164.96 | 164.96 | 3012096 |
| 2025-08-04 15:05:00+00:00 | 165.36 | 165.36 | 165.14 | 165.16 | 8420352 |
| 2025-08-04 15:10:00+00:00 | 165.49 | 165.49 | 165.40 | 165.40 | 8998400 |
| 2025-08-04 15:15:00+00:00 | 165.62 | 165.62 | 165.58 | 165.58 | 0 |
| 2025-08-04 15:20:00+00:00 | 165.51 | 165.56 | 165.49 | 165.56 | 4201984 |
| 2025-08-04 15:25:00+00:00 | 165.90 | 165.90 | 165.60 | 165.60 | 7630336 |
| 2025-08-04 15:30:00+00:00 | 165.75 | 165.90 | 165.75 | 165.90 | 3651072 |
| 2025-08-04 15:35:00+00:00 | 165.67 | 165.78 | 165.67 | 165.78 | 7466496 |
| 2025-08-04 15:40:00+00:00 | 165.31 | 165.58 | 165.31 | 165.58 | 2096640 |
| 2025-08-04 15:45:00+00:00 | 164.87 | 165.26 | 164.87 | 165.26 | 453120 |
| 2025-08-04 15:50:00+00:00 | 165.16 | 165.16 | 164.82 | 164.82 | 7805440 |
| 2025-08-04 15:55:00+00:00 | 165.58 | 165.58 | 165.34 | 165.34 | 17717248 |
| 2025-08-04 16:00:00+00:00 | 165.67 | 165.67 | 165.56 | 165.57 | 1596416 |
| 2025-08-04 16:05:00+00:00 | 166.05 | 166.05 | 165.71 | 165.71 | 0 |
| 2025-08-04 16:10:00+00:00 | 166.27 | 166.29 | 166.27 | 166.28 | 9859072 |
| 2025-08-04 16:15:00+00:00 | 166.33 | 166.35 | 166.24 | 166.24 | 16616448 |
| 2025-08-04 16:20:00+00:00 | 166.93 | 166.96 | 166.33 | 166.33 | 27187200 |
| 2025-08-04 16:25:00+00:00 | 167.51 | 167.67 | 167.29 | 167.29 | 118981120 |
| 2025-08-04 16:30:00+00:00 | 167.39 | 167.45 | 167.39 | 167.45 | 12367872 |
| 2025-08-04 16:35:00+00:00 | 167.29 | 167.35 | 167.29 | 167.35 | 4183040 |
| 2025-08-04 16:40:00+00:00 | 167.74 | 167.74 | 167.41 | 167.41 | 0 |
| 2025-08-04 16:45:00+00:00 | 167.64 | 167.68 | 167.56 | 167.68 | 99665920 |
| 2025-08-04 16:50:00+00:00 | 167.75 | 167.75 | 167.64 | 167.65 | 9795072 |
| 2025-08-04 16:55:00+00:00 | 168.07 | 168.07 | 167.99 | 167.99 | 15462400 |
| 2025-08-04 17:00:00+00:00 | 168.20 | 168.20 | 167.96 | 168.05 | 8557568 |
| 2025-08-04 17:05:00+00:00 | 168.74 | 168.74 | 168.25 | 168.25 | 37653504 |
| 2025-08-04 17:10:00+00:00 | 169.61 | 169.61 | 169.27 | 169.27 | 59760640 |
| 2025-08-04 17:15:00+00:00 | 169.62 | 169.67 | 169.60 | 169.61 | 10314240 |
| 2025-08-04 17:20:00+00:00 | 169.34 | 169.55 | 169.34 | 169.55 | 11292160 |
| 2025-08-04 17:25:00+00:00 | 169.15 | 169.20 | 169.13 | 169.14 | 7022080 |
| 2025-08-04 17:30:00+00:00 | 168.69 | 169.13 | 168.69 | 169.13 | 10288128 |
| 2025-08-04 17:35:00+00:00 | 168.38 | 168.63 | 168.38 | 168.63 | 18836992 |
| 2025-08-04 17:40:00+00:00 | 168.23 | 168.32 | 168.23 | 168.32 | 0 |
| 2025-08-04 17:45:00+00:00 | 168.04 | 168.19 | 168.04 | 168.19 | 108434944 |
| 2025-08-04 17:50:00+00:00 | 168.02 | 168.12 | 168.00 | 168.12 | 3833856 |
| 2025-08-04 17:55:00+00:00 | 167.79 | 167.94 | 167.79 | 167.94 | 0 |
| 2025-08-04 18:00:00+00:00 | 167.93 | 167.93 | 167.90 | 167.93 | 0 |
| 2025-08-04 18:05:00+00:00 | 167.83 | 167.93 | 167.82 | 167.90 | 0 |
| 2025-08-04 18:10:00+00:00 | 167.50 | 167.71 | 167.50 | 167.71 | 103155712 |
| 2025-08-04 18:15:00+00:00 | 167.42 | 167.48 | 167.37 | 167.48 | 0 |
| 2025-08-04 18:20:00+00:00 | 167.55 | 167.61 | 167.44 | 167.44 | 5734400 |
| 2025-08-04 18:25:00+00:00 | 167.53 | 167.57 | 167.53 | 167.53 | 0 |
| 2025-08-04 18:30:00+00:00 | 167.25 | 167.43 | 167.25 | 167.43 | 0 |
| 2025-08-04 18:35:00+00:00 | 167.10 | 167.23 | 167.10 | 167.23 | 0 |
| 2025-08-04 18:40:00+00:00 | 166.89 | 167.03 | 166.89 | 167.03 | 0 |
| 2025-08-04 18:45:00+00:00 | 166.91 | 166.91 | 166.87 | 166.87 | 0 |
| 2025-08-04 18:50:00+00:00 | 166.80 | 166.89 | 166.80 | 166.89 | 766976 |
| 2025-08-04 18:55:00+00:00 | 166.58 | 166.69 | 166.56 | 166.69 | 0 |
| 2025-08-04 19:00:00+00:00 | 166.51 | 166.59 | 166.51 | 166.59 | 81819136 |
| 2025-08-04 19:05:00+00:00 | 166.38 | 166.51 | 166.38 | 166.51 | 0 |
| 2025-08-04 19:10:00+00:00 | 166.39 | 166.41 | 166.39 | 166.40 | 2494976 |
| 2025-08-04 19:15:00+00:00 | 166.38 | 166.38 | 166.33 | 166.36 | 1598976 |
| 2025-08-04 19:20:00+00:00 | 166.30 | 166.37 | 166.30 | 166.37 | 0 |
| 2025-08-04 19:25:00+00:00 | 166.04 | 166.15 | 166.04 | 166.15 | 0 |
| 2025-08-04 19:30:00+00:00 | 165.87 | 165.87 | 165.85 | 165.85 | 0 |
| 2025-08-04 19:35:00+00:00 | 165.49 | 165.73 | 165.45 | 165.73 | 98748928 |
| 2025-08-04 19:40:00+00:00 | 165.21 | 165.29 | 165.21 | 165.29 | 619520 |
| 2025-08-04 19:45:00+00:00 | 165.56 | 165.56 | 165.23 | 165.23 | 0 |
| 2025-08-04 19:50:00+00:00 | 165.56 | 165.57 | 165.49 | 165.57 | 613376 |
| 2025-08-04 19:55:00+00:00 | 165.65 | 165.69 | 165.65 | 165.69 | 99886080 |
| 2025-08-04 20:00:00+00:00 | 165.54 | 165.66 | 165.54 | 165.66 | 0 |
| 2025-08-04 20:05:00+00:00 | 165.77 | 165.77 | 165.55 | 165.55 | 386560 |
| 2025-08-04 20:10:00+00:00 | 165.65 | 165.83 | 165.65 | 165.83 | 0 |
| 2025-08-04 20:15:00+00:00 | 165.77 | 165.77 | 165.69 | 165.69 | 0 |
| 2025-08-04 20:20:00+00:00 | 165.94 | 165.94 | 165.77 | 165.77 | 815616 |
| 2025-08-04 20:25:00+00:00 | 166.16 | 166.16 | 166.03 | 166.03 | 0 |
| 2025-08-04 20:30:00+00:00 | 166.98 | 166.98 | 166.17 | 166.17 | 26188288 |
| 2025-08-04 20:35:00+00:00 | 167.85 | 167.97 | 166.95 | 166.95 | 44091392 |
| 2025-08-04 20:40:00+00:00 | 168.00 | 168.04 | 167.83 | 167.83 | 23910912 |
| 2025-08-04 20:45:00+00:00 | 167.45 | 168.00 | 167.45 | 168.00 | 7493120 |
| 2025-08-04 20:50:00+00:00 | 167.16 | 167.38 | 167.06 | 167.38 | 5807616 |
| 2025-08-04 20:55:00+00:00 | 167.26 | 167.35 | 167.26 | 167.35 | 4172288 |
| 2025-08-04 21:00:00+00:00 | 167.49 | 167.49 | 167.27 | 167.27 | 1993216 |
| 2025-08-04 21:05:00+00:00 | 167.52 | 167.52 | 167.47 | 167.49 | 4848128 |
| 2025-08-04 21:10:00+00:00 | 167.83 | 167.84 | 167.73 | 167.73 | 9201664 |
| 2025-08-04 21:15:00+00:00 | 167.97 | 167.97 | 167.66 | 167.76 | 4884992 |
| 2025-08-04 21:20:00+00:00 | 167.87 | 168.00 | 167.87 | 168.00 | 0 |
| 2025-08-04 21:25:00+00:00 | 167.86 | 167.86 | 167.71 | 167.71 | 4835840 |
| 2025-08-04 21:30:00+00:00 | 168.14 | 168.14 | 167.90 | 167.90 | 2914816 |
| 2025-08-04 21:35:00+00:00 | 168.22 | 168.22 | 168.14 | 168.16 | 2236928 |
| 2025-08-04 21:40:00+00:00 | 168.48 | 168.48 | 168.36 | 168.37 | 3292160 |
| 2025-08-04 21:45:00+00:00 | 168.48 | 168.63 | 168.48 | 168.53 | 4612608 |
| 2025-08-04 21:50:00+00:00 | 168.60 | 168.73 | 168.52 | 168.52 | 3575296 |
| 2025-08-04 21:55:00+00:00 | 168.51 | 168.52 | 168.49 | 168.49 | 3800064 |
| 2025-08-04 22:00:00+00:00 | 168.72 | 168.72 | 168.53 | 168.53 | 0 |
| 2025-08-04 22:05:00+00:00 | 168.59 | 168.77 | 168.55 | 168.77 | 0 |
| 2025-08-04 22:10:00+00:00 | 168.71 | 168.71 | 168.57 | 168.57 | 0 |
| 2025-08-04 22:15:00+00:00 | 169.03 | 169.03 | 168.76 | 168.76 | 0 |
| 2025-08-04 22:20:00+00:00 | 169.01 | 169.02 | 168.98 | 169.02 | 0 |
| 2025-08-04 22:25:00+00:00 | 168.90 | 169.05 | 168.90 | 169.04 | 0 |
| 2025-08-04 22:30:00+00:00 | 168.88 | 168.88 | 168.80 | 168.85 | 0 |
| 2025-08-04 22:35:00+00:00 | 168.75 | 168.86 | 168.75 | 168.86 | 0 |
| 2025-08-04 22:40:00+00:00 | 168.51 | 168.71 | 168.50 | 168.71 | 3837440 |
| 2025-08-04 22:45:00+00:00 | 168.72 | 168.72 | 168.52 | 168.52 | 5957632 |
| 2025-08-04 22:50:00+00:00 | 168.82 | 168.82 | 168.73 | 168.73 | 0 |
| 2025-08-04 22:55:00+00:00 | 169.00 | 169.00 | 168.93 | 168.94 | 0 |
| 2025-08-04 23:00:00+00:00 | 169.57 | 169.57 | 169.04 | 169.04 | 103644160 |
| 2025-08-04 23:05:00+00:00 | 169.26 | 169.53 | 169.25 | 169.53 | 0 |
| 2025-08-04 23:10:00+00:00 | 169.41 | 169.41 | 169.18 | 169.21 | 0 |
| 2025-08-04 23:15:00+00:00 | 169.61 | 169.70 | 169.46 | 169.46 | 0 |
| 2025-08-04 23:20:00+00:00 | 169.44 | 169.60 | 169.44 | 169.60 | 0 |
| 2025-08-04 23:25:00+00:00 | 169.45 | 169.48 | 169.32 | 169.32 | 87435776 |
| 2025-08-04 23:30:00+00:00 | 169.32 | 169.45 | 169.31 | 169.45 | 0 |
| 2025-08-04 23:35:00+00:00 | 169.60 | 169.65 | 169.39 | 169.39 | 3334656 |
| 2025-08-04 23:40:00+00:00 | 169.57 | 169.61 | 169.56 | 169.58 | 0 |
| 2025-08-04 23:45:00+00:00 | 169.24 | 169.54 | 169.24 | 169.54 | 0 |
| 2025-08-04 23:50:00+00:00 | 169.19 | 169.22 | 169.05 | 169.22 | 470528 |
| 2025-08-04 23:55:00+00:00 | 169.37 | 169.37 | 169.32 | 169.32 | 3248640 |
| 2025-08-05 00:00:00+00:00 | 169.27 | 169.52 | 169.27 | 169.44 | 0 |
| 2025-08-05 00:05:00+00:00 | 169.04 | 169.27 | 169.04 | 169.25 | 2940416 |
| 2025-08-05 00:10:00+00:00 | 168.96 | 168.97 | 168.96 | 168.96 | 2827776 |
| 2025-08-05 00:15:00+00:00 | 168.91 | 169.05 | 168.91 | 168.96 | 2854912 |
| 2025-08-05 00:20:00+00:00 | 168.88 | 168.89 | 168.80 | 168.89 | 0 |
| 2025-08-05 00:25:00+00:00 | 168.90 | 168.96 | 168.89 | 168.96 | 0 |
| 2025-08-05 00:30:00+00:00 | 169.19 | 169.19 | 168.88 | 168.88 | 0 |
| 2025-08-05 00:35:00+00:00 | 169.34 | 169.34 | 169.19 | 169.20 | 0 |
| 2025-08-05 00:40:00+00:00 | 169.56 | 169.56 | 169.52 | 169.54 | 94660096 |
| 2025-08-05 00:45:00+00:00 | 169.49 | 169.56 | 169.49 | 169.56 | 0 |
| 2025-08-05 00:50:00+00:00 | 169.35 | 169.49 | 169.35 | 169.49 | 0 |
| 2025-08-05 00:55:00+00:00 | 169.11 | 169.17 | 169.10 | 169.16 | 86401024 |
| 2025-08-05 01:00:00+00:00 | 169.10 | 169.23 | 169.10 | 169.16 | 0 |
| 2025-08-05 01:05:00+00:00 | 169.59 | 169.59 | 169.14 | 169.14 | 0 |
| 2025-08-05 01:10:00+00:00 | 169.42 | 169.86 | 169.42 | 169.86 | 0 |
| 2025-08-05 01:15:00+00:00 | 169.18 | 169.41 | 169.18 | 169.41 | 0 |
| 2025-08-05 01:20:00+00:00 | 169.07 | 169.08 | 168.99 | 168.99 | 4313088 |
| 2025-08-05 01:25:00+00:00 | 169.21 | 169.21 | 169.16 | 169.18 | 0 |
| 2025-08-05 01:30:00+00:00 | 169.23 | 169.30 | 169.23 | 169.24 | 0 |
| 2025-08-05 01:35:00+00:00 | 169.04 | 169.21 | 169.04 | 169.21 | 0 |
| 2025-08-05 01:40:00+00:00 | 168.98 | 169.01 | 168.98 | 169.01 | 0 |
| 2025-08-05 01:45:00+00:00 | 168.91 | 169.12 | 168.91 | 168.98 | 96379904 |
| 2025-08-05 01:50:00+00:00 | 168.58 | 168.88 | 168.58 | 168.88 | 0 |
| 2025-08-05 01:55:00+00:00 | 168.30 | 168.50 | 168.30 | 168.50 | 148992 |
| 2025-08-05 02:00:00+00:00 | 168.43 | 168.43 | 168.26 | 168.31 | 0 |
| 2025-08-05 02:05:00+00:00 | 168.58 | 168.61 | 168.45 | 168.45 | 0 |
| 2025-08-05 02:10:00+00:00 | 168.37 | 168.54 | 168.37 | 168.54 | 95522304 |
| 2025-08-05 02:15:00+00:00 | 168.23 | 168.33 | 168.17 | 168.33 | 0 |
| 2025-08-05 02:20:00+00:00 | 168.19 | 168.23 | 168.17 | 168.23 | 0 |
| 2025-08-05 02:25:00+00:00 | 168.25 | 168.30 | 168.25 | 168.30 | 0 |
| 2025-08-05 02:30:00+00:00 | 168.50 | 168.50 | 168.26 | 168.26 | 0 |
| 2025-08-05 02:35:00+00:00 | 168.71 | 168.71 | 168.51 | 168.51 | 0 |
| 2025-08-05 02:40:00+00:00 | 168.67 | 168.70 | 168.67 | 168.70 | 0 |
| 2025-08-05 02:45:00+00:00 | 168.71 | 168.71 | 168.68 | 168.68 | 0 |
| 2025-08-05 02:50:00+00:00 | 169.09 | 169.10 | 168.73 | 168.73 | 5843456 |
| 2025-08-05 02:55:00+00:00 | 169.18 | 169.19 | 169.13 | 169.19 | 0 |
| 2025-08-05 03:00:00+00:00 | 169.24 | 169.33 | 169.21 | 169.21 | 93183488 |
| 2025-08-05 03:05:00+00:00 | 168.90 | 169.22 | 168.90 | 169.22 | 0 |
| 2025-08-05 03:10:00+00:00 | 168.37 | 168.71 | 168.37 | 168.71 | 699392 |
| 2025-08-05 03:15:00+00:00 | 168.16 | 168.33 | 168.16 | 168.33 | 0 |
| 2025-08-05 03:20:00+00:00 | 167.89 | 168.14 | 167.88 | 168.14 | 0 |
| 2025-08-05 03:25:00+00:00 | 168.08 | 168.09 | 167.80 | 167.80 | 2118144 |
| 2025-08-05 03:30:00+00:00 | 168.06 | 168.09 | 168.06 | 168.09 | 98151936 |
| 2025-08-05 03:35:00+00:00 | 168.01 | 168.06 | 168.01 | 168.06 | 0 |
| 2025-08-05 03:40:00+00:00 | 168.33 | 168.33 | 167.96 | 167.96 | 960512 |
| 2025-08-05 03:45:00+00:00 | 168.10 | 168.29 | 168.06 | 168.29 | 5673472 |
| 2025-08-05 03:50:00+00:00 | 168.08 | 168.09 | 168.05 | 168.06 | 3318272 |
| 2025-08-05 03:55:00+00:00 | 168.07 | 168.14 | 168.07 | 168.14 | 78513152 |
| 2025-08-05 04:00:00+00:00 | 167.81 | 168.05 | 167.81 | 168.05 | 0 |
| 2025-08-05 04:05:00+00:00 | 168.02 | 168.02 | 167.80 | 167.80 | 2320384 |
| 2025-08-05 04:10:00+00:00 | 168.25 | 168.25 | 168.08 | 168.08 | 4742144 |
| 2025-08-05 04:15:00+00:00 | 168.20 | 168.26 | 168.20 | 168.26 | 0 |
| 2025-08-05 04:20:00+00:00 | 167.71 | 167.87 | 167.69 | 167.87 | 100865536 |
| 2025-08-05 04:25:00+00:00 | 167.89 | 167.95 | 167.70 | 167.70 | 2866688 |
| 2025-08-05 04:30:00+00:00 | 167.71 | 167.87 | 167.71 | 167.87 | 0 |
| 2025-08-05 04:35:00+00:00 | 167.46 | 167.62 | 167.46 | 167.62 | 0 |
| 2025-08-05 04:40:00+00:00 | 167.45 | 167.47 | 167.44 | 167.47 | 0 |
| 2025-08-05 04:45:00+00:00 | 167.46 | 167.48 | 167.44 | 167.44 | 0 |
| 2025-08-05 04:50:00+00:00 | 167.40 | 167.46 | 167.40 | 167.45 | 0 |
| 2025-08-05 04:55:00+00:00 | 167.49 | 167.49 | 167.37 | 167.37 | 2492928 |
| 2025-08-05 05:00:00+00:00 | 167.69 | 167.69 | 167.45 | 167.48 | 0 |
| 2025-08-05 05:05:00+00:00 | 167.85 | 167.85 | 167.72 | 167.72 | 0 |
| 2025-08-05 05:10:00+00:00 | 167.70 | 167.78 | 167.70 | 167.78 | 0 |
| 2025-08-05 05:15:00+00:00 | 167.66 | 167.69 | 167.60 | 167.69 | 0 |
| 2025-08-05 05:20:00+00:00 | 167.65 | 167.68 | 167.65 | 167.67 | 0 |
| 2025-08-05 05:25:00+00:00 | 167.76 | 167.76 | 167.61 | 167.61 | 0 |
| 2025-08-05 05:30:00+00:00 | 167.87 | 167.87 | 167.76 | 167.76 | 506880 |
| 2025-08-05 05:35:00+00:00 | 168.04 | 168.04 | 167.89 | 167.89 | 4762112 |
| 2025-08-05 05:40:00+00:00 | 167.96 | 168.05 | 167.96 | 168.05 | 2019328 |
| 2025-08-05 05:45:00+00:00 | 168.37 | 168.37 | 167.97 | 167.97 | 0 |
| 2025-08-05 05:50:00+00:00 | 168.30 | 168.33 | 168.27 | 168.33 | 0 |
| 2025-08-05 05:55:00+00:00 | 168.44 | 168.46 | 168.36 | 168.37 | 0 |
| 2025-08-05 06:00:00+00:00 | 168.25 | 168.43 | 168.25 | 168.43 | 0 |
| 2025-08-05 06:05:00+00:00 | 168.62 | 168.62 | 168.27 | 168.27 | 6021120 |
| 2025-08-05 06:10:00+00:00 | 168.89 | 168.91 | 168.89 | 168.90 | 18601984 |
| 2025-08-05 06:15:00+00:00 | 169.00 | 169.00 | 168.87 | 168.87 | 0 |
| 2025-08-05 06:20:00+00:00 | 169.10 | 169.15 | 169.10 | 169.14 | 346624 |
| 2025-08-05 06:25:00+00:00 | 169.02 | 169.11 | 169.02 | 169.11 | 0 |
| 2025-08-05 06:30:00+00:00 | 168.73 | 169.01 | 168.73 | 169.01 | 67584 |
| 2025-08-05 06:35:00+00:00 | 168.67 | 168.73 | 168.66 | 168.73 | 0 |
| 2025-08-05 06:40:00+00:00 | 168.60 | 168.67 | 168.60 | 168.67 | 0 |
| 2025-08-05 06:45:00+00:00 | 168.23 | 168.60 | 168.23 | 168.60 | 0 |
| 2025-08-05 06:50:00+00:00 | 167.94 | 168.24 | 167.94 | 168.24 | 648704 |
| 2025-08-05 06:55:00+00:00 | 167.66 | 167.70 | 167.65 | 167.70 | 7589888 |
| 2025-08-05 07:00:00+00:00 | 167.61 | 167.67 | 167.61 | 167.65 | 0 |
| 2025-08-05 07:05:00+00:00 | 167.72 | 167.72 | 167.65 | 167.65 | 1380864 |
| 2025-08-05 07:10:00+00:00 | 167.78 | 167.92 | 167.74 | 167.92 | 2053632 |
| 2025-08-05 07:15:00+00:00 | 167.86 | 167.92 | 167.80 | 167.80 | 97415680 |
| 2025-08-05 07:20:00+00:00 | 168.16 | 168.16 | 167.88 | 167.88 | 4943360 |
| 2025-08-05 07:25:00+00:00 | 168.12 | 168.36 | 168.12 | 168.36 | 3272704 |
| 2025-08-05 07:30:00+00:00 | 167.20 | 168.02 | 167.20 | 168.02 | 6499840 |
| 2025-08-05 07:35:00+00:00 | 166.43 | 167.16 | 166.43 | 167.16 | 14439424 |
| 2025-08-05 07:40:00+00:00 | 166.19 | 166.19 | 166.01 | 166.01 | 22942208 |
| 2025-08-05 07:45:00+00:00 | 166.65 | 166.65 | 166.20 | 166.20 | 31075840 |
| 2025-08-05 07:50:00+00:00 | 166.53 | 166.70 | 166.53 | 166.64 | 12198912 |
| 2025-08-05 07:55:00+00:00 | 166.29 | 166.31 | 166.26 | 166.26 | 11644928 |
| 2025-08-05 08:00:00+00:00 | 166.12 | 166.27 | 166.12 | 166.27 | 0 |
| 2025-08-05 08:05:00+00:00 | 166.20 | 166.20 | 166.14 | 166.14 | 104419328 |
| 2025-08-05 08:10:00+00:00 | 166.11 | 166.11 | 166.02 | 166.02 | 19309056 |
| 2025-08-05 08:15:00+00:00 | 166.21 | 166.21 | 166.10 | 166.10 | 2429440 |
| 2025-08-05 08:20:00+00:00 | 166.78 | 166.78 | 166.54 | 166.54 | 6765056 |
| 2025-08-05 08:25:00+00:00 | 166.96 | 166.96 | 166.86 | 166.86 | 4304384 |
| 2025-08-05 08:30:00+00:00 | 167.00 | 167.00 | 166.89 | 166.95 | 0 |
| 2025-08-05 08:35:00+00:00 | 166.94 | 167.00 | 166.93 | 167.00 | 2417152 |
| 2025-08-05 08:40:00+00:00 | 166.76 | 166.77 | 166.74 | 166.77 | 0 |
| 2025-08-05 08:45:00+00:00 | 166.43 | 166.63 | 166.43 | 166.63 | 0 |
| 2025-08-05 08:50:00+00:00 | 166.60 | 166.60 | 166.43 | 166.43 | 0 |
| 2025-08-05 08:55:00+00:00 | 166.62 | 166.68 | 166.61 | 166.68 | 0 |
| 2025-08-05 09:00:00+00:00 | 166.85 | 166.85 | 166.66 | 166.66 | 0 |
| 2025-08-05 09:05:00+00:00 | 166.95 | 166.95 | 166.86 | 166.86 | 0 |
| 2025-08-05 09:10:00+00:00 | 167.23 | 167.23 | 167.08 | 167.08 | 319488 |
| 2025-08-05 09:15:00+00:00 | 167.34 | 167.35 | 167.26 | 167.26 | 0 |
| 2025-08-05 09:20:00+00:00 | 167.56 | 167.56 | 167.35 | 167.35 | 1311744 |
| 2025-08-05 09:25:00+00:00 | 167.61 | 167.61 | 167.51 | 167.53 | 99496448 |
| 2025-08-05 09:30:00+00:00 | 167.77 | 167.77 | 167.68 | 167.68 | 0 |
| 2025-08-05 09:35:00+00:00 | 168.06 | 168.06 | 167.81 | 167.81 | 9657344 |
| 2025-08-05 09:40:00+00:00 | 168.64 | 168.64 | 168.14 | 168.14 | 111810048 |
| 2025-08-05 09:45:00+00:00 | 169.29 | 169.29 | 168.62 | 168.62 | 20797440 |
| 2025-08-05 09:50:00+00:00 | 169.07 | 169.21 | 169.07 | 169.19 | 0 |
| 2025-08-05 09:55:00+00:00 | 169.01 | 169.01 | 169.01 | 169.01 | 0 |
| 2025-08-05 10:00:00+00:00 | 168.66 | 168.97 | 168.66 | 168.97 | 0 |
| 2025-08-05 10:05:00+00:00 | 168.93 | 168.99 | 168.64 | 168.64 | 1337856 |
| 2025-08-05 10:10:00+00:00 | 169.08 | 169.16 | 169.08 | 169.16 | 4409344 |
| 2025-08-05 10:15:00+00:00 | 169.22 | 169.22 | 169.11 | 169.11 | 0 |
| 2025-08-05 10:20:00+00:00 | 169.21 | 169.22 | 169.19 | 169.20 | 0 |
| 2025-08-05 10:25:00+00:00 | 169.90 | 169.90 | 169.34 | 169.34 | 17601536 |
| 2025-08-05 10:30:00+00:00 | 170.98 | 170.98 | 170.39 | 170.39 | 45336576 |
| 2025-08-05 10:35:00+00:00 | 170.99 | 171.35 | 170.94 | 170.94 | 126230016 |
| 2025-08-05 10:40:00+00:00 | 170.70 | 170.87 | 170.70 | 170.87 | 5393408 |
| 2025-08-05 10:45:00+00:00 | 170.58 | 170.72 | 170.58 | 170.68 | 5028864 |
| 2025-08-05 10:50:00+00:00 | 170.72 | 170.72 | 170.60 | 170.60 | 5140992 |
| 2025-08-05 10:55:00+00:00 | 170.72 | 170.80 | 170.65 | 170.80 | 9201664 |
| 2025-08-05 11:00:00+00:00 | 170.83 | 171.10 | 170.83 | 171.10 | 1176064 |
| 2025-08-05 11:05:00+00:00 | 170.83 | 170.84 | 170.81 | 170.84 | 6119424 |
| 2025-08-05 11:10:00+00:00 | 170.83 | 170.83 | 170.78 | 170.81 | 4207616 |
| 2025-08-05 11:15:00+00:00 | 170.86 | 170.89 | 170.81 | 170.81 | 2716160 |
| 2025-08-05 11:20:00+00:00 | 170.83 | 170.83 | 170.74 | 170.74 | 6068736 |
| 2025-08-05 11:25:00+00:00 | 171.23 | 171.25 | 171.10 | 171.10 | 14183424 |
| 2025-08-05 11:30:00+00:00 | 170.90 | 171.22 | 170.90 | 171.22 | 5939200 |
| 2025-08-05 11:35:00+00:00 | 170.97 | 170.97 | 170.92 | 170.92 | 4797952 |
| 2025-08-05 11:40:00+00:00 | 171.44 | 171.44 | 171.06 | 171.06 | 9267712 |
| 2025-08-05 11:45:00+00:00 | 171.33 | 171.51 | 171.33 | 171.51 | 4354048 |
| 2025-08-05 11:50:00+00:00 | 171.11 | 171.33 | 171.11 | 171.33 | 4936192 |
| 2025-08-05 11:55:00+00:00 | 170.95 | 170.97 | 170.90 | 170.90 | 4125696 |
| 2025-08-05 12:00:00+00:00 | 170.73 | 170.92 | 170.73 | 170.92 | 0 |
| 2025-08-05 12:05:00+00:00 | 170.75 | 170.76 | 170.70 | 170.70 | 1431552 |
| 2025-08-05 12:10:00+00:00 | 170.67 | 170.73 | 170.67 | 170.73 | 0 |
| 2025-08-05 12:15:00+00:00 | 170.48 | 170.86 | 170.48 | 170.75 | 5021184 |
| 2025-08-05 12:20:00+00:00 | 169.76 | 170.42 | 169.76 | 170.42 | 19282944 |
| 2025-08-05 12:25:00+00:00 | 168.97 | 169.30 | 168.97 | 169.21 | 37283840 |
| 2025-08-05 12:30:00+00:00 | 168.68 | 168.80 | 168.68 | 168.78 | 14537216 |
| 2025-08-05 12:35:00+00:00 | 168.28 | 168.66 | 168.28 | 168.66 | 9903616 |
| 2025-08-05 12:40:00+00:00 | 167.80 | 167.80 | 167.49 | 167.49 | 37070336 |
| 2025-08-05 12:45:00+00:00 | 167.41 | 167.74 | 167.41 | 167.74 | 23580672 |
| 2025-08-05 12:50:00+00:00 | 167.79 | 167.80 | 167.74 | 167.74 | 15925248 |
| 2025-08-05 12:55:00+00:00 | 167.65 | 167.82 | 167.65 | 167.82 | 14038016 |
| 2025-08-05 13:00:00+00:00 | 167.19 | 167.53 | 167.19 | 167.53 | 0 |
| 2025-08-05 13:05:00+00:00 | 167.30 | 167.31 | 167.21 | 167.21 | 11737088 |
| 2025-08-05 13:10:00+00:00 | 167.14 | 167.16 | 167.08 | 167.09 | 0 |
| 2025-08-05 13:15:00+00:00 | 167.14 | 167.16 | 167.13 | 167.13 | 120139776 |
| 2025-08-05 13:20:00+00:00 | 167.47 | 167.52 | 167.36 | 167.36 | 13574144 |
| 2025-08-05 13:25:00+00:00 | 167.23 | 167.24 | 167.21 | 167.24 | 12515328 |
| 2025-08-05 13:30:00+00:00 | 167.29 | 167.29 | 167.19 | 167.28 | 0 |
| 2025-08-05 13:35:00+00:00 | 167.30 | 167.30 | 167.14 | 167.14 | 0 |
| 2025-08-05 13:40:00+00:00 | 167.51 | 167.70 | 167.51 | 167.70 | 120955904 |
| 2025-08-05 13:45:00+00:00 | 167.82 | 167.82 | 167.41 | 167.46 | 0 |
| 2025-08-05 13:50:00+00:00 | 167.71 | 167.87 | 167.71 | 167.87 | 0 |
| 2025-08-05 13:55:00+00:00 | 167.47 | 167.73 | 167.44 | 167.73 | 0 |
| 2025-08-05 14:00:00+00:00 | 167.09 | 167.63 | 167.09 | 167.58 | 0 |
| 2025-08-05 14:05:00+00:00 | 166.37 | 167.08 | 166.36 | 167.08 | 0 |
| 2025-08-05 14:10:00+00:00 | 165.91 | 166.36 | 165.91 | 166.28 | 1500160 |
| 2025-08-05 14:15:00+00:00 | 165.00 | 165.61 | 165.00 | 165.61 | 40701952 |
| 2025-08-05 14:20:00+00:00 | 164.86 | 165.08 | 164.86 | 165.03 | 25465856 |
| 2025-08-05 14:25:00+00:00 | 164.44 | 164.44 | 164.22 | 164.22 | 41715712 |
| 2025-08-05 14:30:00+00:00 | 164.66 | 164.66 | 164.51 | 164.51 | 17719296 |
| 2025-08-05 14:35:00+00:00 | 164.40 | 164.62 | 164.40 | 164.62 | 6255104 |
| 2025-08-05 14:40:00+00:00 | 164.31 | 164.46 | 164.31 | 164.32 | 22073856 |
| 2025-08-05 14:45:00+00:00 | 164.44 | 164.44 | 164.15 | 164.31 | 52116992 |
| 2025-08-05 14:50:00+00:00 | 164.05 | 164.30 | 163.96 | 164.30 | 1892352 |
| 2025-08-05 14:55:00+00:00 | 164.09 | 164.09 | 164.02 | 164.07 | 0 |
| 2025-08-05 15:00:00+00:00 | 164.40 | 164.40 | 164.10 | 164.11 | 0 |
| 2025-08-05 15:05:00+00:00 | 164.75 | 164.75 | 164.39 | 164.39 | 5911552 |
| 2025-08-05 15:10:00+00:00 | 164.60 | 164.60 | 164.60 | 164.60 | 13375488 |
| 2025-08-05 15:15:00+00:00 | 164.67 | 164.79 | 164.67 | 164.75 | 12930560 |
| 2025-08-05 15:20:00+00:00 | 164.56 | 164.73 | 164.56 | 164.70 | 2854400 |
| 2025-08-05 15:25:00+00:00 | 164.02 | 164.31 | 163.98 | 164.29 | 15090176 |
| 2025-08-05 15:30:00+00:00 | 163.99 | 164.10 | 163.99 | 164.01 | 3962880 |
| 2025-08-05 15:35:00+00:00 | 163.56 | 163.96 | 163.51 | 163.96 | 16635904 |
| 2025-08-05 15:40:00+00:00 | 163.67 | 163.71 | 163.54 | 163.54 | 14562816 |
| 2025-08-05 15:45:00+00:00 | 163.63 | 163.75 | 163.63 | 163.75 | 0 |
| 2025-08-05 15:50:00+00:00 | 163.48 | 163.61 | 163.48 | 163.61 | 4861952 |
| 2025-08-05 15:55:00+00:00 | 163.43 | 163.52 | 163.40 | 163.52 | 0 |
| 2025-08-05 16:00:00+00:00 | 163.84 | 163.84 | 163.47 | 163.47 | 0 |
| 2025-08-05 16:05:00+00:00 | 164.22 | 164.22 | 163.88 | 163.88 | 7736832 |
| 2025-08-05 16:10:00+00:00 | 164.05 | 164.27 | 164.05 | 164.27 | 0 |
| 2025-08-05 16:15:00+00:00 | 163.99 | 164.14 | 163.99 | 164.05 | 0 |
| 2025-08-05 16:20:00+00:00 | 164.30 | 164.30 | 164.28 | 164.28 | 0 |
| 2025-08-05 16:25:00+00:00 | 164.47 | 164.49 | 164.31 | 164.31 | 119110144 |
| 2025-08-05 16:30:00+00:00 | 164.40 | 164.40 | 164.36 | 164.38 | 0 |
| 2025-08-05 16:35:00+00:00 | 164.08 | 164.35 | 164.08 | 164.35 | 984064 |
| 2025-08-05 16:40:00+00:00 | 163.10 | 163.85 | 163.09 | 163.85 | 646144 |
| 2025-08-05 16:45:00+00:00 | 163.03 | 163.34 | 163.03 | 163.31 | 0 |
| 2025-08-05 16:50:00+00:00 | 163.37 | 163.39 | 163.11 | 163.11 | 0 |
| 2025-08-05 16:55:00+00:00 | 163.67 | 163.71 | 163.67 | 163.71 | 0 |
| 2025-08-05 17:00:00+00:00 | 163.71 | 163.80 | 163.71 | 163.73 | 0 |
| 2025-08-05 17:05:00+00:00 | 163.75 | 163.77 | 163.72 | 163.72 | 0 |
| 2025-08-05 17:10:00+00:00 | 163.69 | 163.72 | 163.61 | 163.61 | 0 |
| 2025-08-05 17:15:00+00:00 | 163.85 | 163.85 | 163.74 | 163.76 | 0 |
| 2025-08-05 17:20:00+00:00 | 164.11 | 164.11 | 163.87 | 163.87 | 120477184 |
| 2025-08-05 17:25:00+00:00 | 164.33 | 164.33 | 164.09 | 164.09 | 0 |
| 2025-08-05 17:30:00+00:00 | 164.52 | 164.52 | 164.35 | 164.35 | 0 |
| 2025-08-05 17:35:00+00:00 | 164.38 | 164.48 | 164.38 | 164.48 | 0 |
| 2025-08-05 17:40:00+00:00 | 164.31 | 164.37 | 164.31 | 164.37 | 0 |
| 2025-08-05 17:45:00+00:00 | 164.29 | 164.29 | 164.10 | 164.29 | 0 |
| 2025-08-05 17:50:00+00:00 | 164.22 | 164.24 | 164.19 | 164.24 | 0 |
| 2025-08-05 17:55:00+00:00 | 164.64 | 164.64 | 164.35 | 164.35 | 7149056 |
| 2025-08-05 18:00:00+00:00 | 164.78 | 164.78 | 164.74 | 164.74 | 0 |
| 2025-08-05 18:05:00+00:00 | 164.60 | 164.68 | 164.57 | 164.68 | 0 |
| 2025-08-05 18:10:00+00:00 | 164.54 | 164.81 | 164.54 | 164.81 | 120774656 |
| 2025-08-05 18:15:00+00:00 | 164.31 | 164.53 | 164.31 | 164.53 | 0 |
| 2025-08-05 18:20:00+00:00 | 164.38 | 164.39 | 164.36 | 164.36 | 240128 |
| 2025-08-05 18:25:00+00:00 | 163.91 | 164.33 | 163.91 | 164.30 | 0 |
| 2025-08-05 18:30:00+00:00 | 163.97 | 163.97 | 163.91 | 163.97 | 7803904 |
| 2025-08-05 18:35:00+00:00 | 163.91 | 164.01 | 163.91 | 164.01 | 5367808 |
| 2025-08-05 18:40:00+00:00 | 163.72 | 163.82 | 163.72 | 163.82 | 0 |
| 2025-08-05 18:45:00+00:00 | 163.26 | 163.66 | 163.26 | 163.65 | 2813440 |
| 2025-08-05 18:50:00+00:00 | 163.34 | 163.39 | 163.31 | 163.31 | 0 |
| 2025-08-05 18:55:00+00:00 | 163.75 | 163.75 | 163.54 | 163.54 | 0 |
| 2025-08-05 19:00:00+00:00 | 164.20 | 164.20 | 163.78 | 163.78 | 0 |
| 2025-08-05 19:05:00+00:00 | 164.29 | 164.31 | 164.20 | 164.20 | 0 |
| 2025-08-05 19:10:00+00:00 | 164.22 | 164.25 | 164.22 | 164.25 | 0 |
| 2025-08-05 19:15:00+00:00 | 163.87 | 164.14 | 163.87 | 164.14 | 0 |
| 2025-08-05 19:20:00+00:00 | 163.78 | 163.86 | 163.78 | 163.86 | 0 |
| 2025-08-05 19:25:00+00:00 | 163.68 | 163.68 | 163.63 | 163.64 | 0 |
| 2025-08-05 19:30:00+00:00 | 163.63 | 163.64 | 163.62 | 163.63 | 0 |
| 2025-08-05 19:35:00+00:00 | 163.60 | 163.63 | 163.57 | 163.63 | 0 |
| 2025-08-05 19:40:00+00:00 | 163.33 | 163.76 | 163.33 | 163.76 | 0 |
| 2025-08-05 19:45:00+00:00 | 162.93 | 163.34 | 162.93 | 163.34 | 0 |
| 2025-08-05 19:50:00+00:00 | 162.69 | 162.92 | 162.68 | 162.92 | 7411200 |
| 2025-08-05 19:55:00+00:00 | 162.86 | 162.86 | 162.60 | 162.60 | 2313216 |
| 2025-08-05 20:00:00+00:00 | 163.14 | 163.14 | 162.78 | 162.79 | 0 |
| 2025-08-05 20:05:00+00:00 | 163.00 | 163.16 | 162.99 | 163.16 | 117499392 |
| 2025-08-05 20:10:00+00:00 | 163.13 | 163.13 | 163.09 | 163.09 | 0 |
| 2025-08-05 20:15:00+00:00 | 163.20 | 163.20 | 163.20 | 163.20 | 0 |
| 2025-08-05 20:20:00+00:00 | 163.36 | 163.36 | 163.18 | 163.18 | 3407360 |
| 2025-08-05 20:25:00+00:00 | 163.38 | 163.40 | 163.35 | 163.40 | 0 |
| 2025-08-05 20:30:00+00:00 | 163.55 | 163.55 | 163.42 | 163.42 | 0 |
| 2025-08-05 20:35:00+00:00 | 163.37 | 163.51 | 163.37 | 163.50 | 61260288 |
| 2025-08-05 20:40:00+00:00 | 162.80 | 163.04 | 162.80 | 163.04 | 0 |
| 2025-08-05 20:45:00+00:00 | 162.62 | 162.79 | 162.62 | 162.79 | 0 |
| 2025-08-05 20:50:00+00:00 | 162.66 | 162.66 | 162.59 | 162.59 | 0 |
| 2025-08-05 20:55:00+00:00 | 162.51 | 162.67 | 162.51 | 162.67 | 0 |
| 2025-08-05 21:00:00+00:00 | 162.92 | 162.92 | 162.53 | 162.53 | 0 |
| 2025-08-05 21:05:00+00:00 | 163.22 | 163.22 | 162.99 | 162.99 | 449024 |
| 2025-08-05 21:10:00+00:00 | 163.04 | 163.23 | 163.04 | 163.23 | 0 |
| 2025-08-05 21:15:00+00:00 | 162.93 | 162.98 | 162.76 | 162.98 | 0 |
| 2025-08-05 21:20:00+00:00 | 163.08 | 163.13 | 162.98 | 162.98 | 111346176 |
| 2025-08-05 21:25:00+00:00 | 163.22 | 163.22 | 163.03 | 163.03 | 0 |
| 2025-08-05 21:30:00+00:00 | 163.34 | 163.34 | 163.22 | 163.22 | 111837696 |
| 2025-08-05 21:35:00+00:00 | 163.34 | 163.35 | 163.34 | 163.35 | 0 |
| 2025-08-05 21:40:00+00:00 | 163.08 | 163.29 | 163.08 | 163.29 | 0 |
| 2025-08-05 21:45:00+00:00 | 162.94 | 163.03 | 162.94 | 163.03 | 0 |
| 2025-08-05 21:50:00+00:00 | 162.28 | 162.94 | 162.26 | 162.94 | 9241088 |
| 2025-08-05 21:55:00+00:00 | 162.29 | 162.29 | 162.24 | 162.24 | 0 |
| 2025-08-05 22:00:00+00:00 | 161.78 | 162.28 | 161.78 | 162.28 | 0 |
| 2025-08-05 22:05:00+00:00 | 161.84 | 161.84 | 161.64 | 161.74 | 0 |
| 2025-08-05 22:10:00+00:00 | 162.49 | 162.49 | 162.10 | 162.10 | 7640064 |
| 2025-08-05 22:15:00+00:00 | 162.92 | 162.92 | 162.49 | 162.49 | 0 |
| 2025-08-05 22:20:00+00:00 | 163.18 | 163.18 | 163.03 | 163.03 | 0 |
| 2025-08-05 22:25:00+00:00 | 163.15 | 163.23 | 163.15 | 163.23 | 111861760 |
| 2025-08-05 22:30:00+00:00 | 163.21 | 163.27 | 163.21 | 163.23 | 0 |
| 2025-08-05 22:35:00+00:00 | 163.24 | 163.24 | 163.21 | 163.23 | 0 |
| 2025-08-05 22:40:00+00:00 | 163.44 | 163.44 | 163.36 | 163.36 | 0 |
| 2025-08-05 22:45:00+00:00 | 163.59 | 163.59 | 163.46 | 163.46 | 0 |
| 2025-08-05 22:50:00+00:00 | 163.66 | 163.66 | 163.56 | 163.56 | 2042880 |
| 2025-08-05 22:55:00+00:00 | 163.73 | 163.74 | 163.72 | 163.73 | 0 |
| 2025-08-05 23:00:00+00:00 | 163.83 | 163.83 | 163.74 | 163.74 | 0 |
| 2025-08-05 23:05:00+00:00 | 164.02 | 164.02 | 163.84 | 163.84 | 0 |
| 2025-08-05 23:10:00+00:00 | 164.19 | 164.19 | 164.04 | 164.04 | 0 |
| 2025-08-05 23:15:00+00:00 | 164.27 | 164.27 | 164.15 | 164.19 | 2644480 |
| 2025-08-05 23:20:00+00:00 | 164.18 | 164.26 | 164.16 | 164.26 | 2810368 |
| 2025-08-05 23:25:00+00:00 | 164.15 | 164.20 | 164.15 | 164.20 | 0 |
| 2025-08-05 23:30:00+00:00 | 164.03 | 164.20 | 164.03 | 164.15 | 0 |
| 2025-08-05 23:35:00+00:00 | 164.14 | 164.15 | 164.03 | 164.03 | 0 |
| 2025-08-05 23:40:00+00:00 | 164.27 | 164.27 | 164.11 | 164.11 | 0 |
| 2025-08-05 23:45:00+00:00 | 164.46 | 164.46 | 164.27 | 164.27 | 0 |
| 2025-08-05 23:50:00+00:00 | 164.33 | 164.42 | 164.31 | 164.42 | 113700864 |
| 2025-08-05 23:55:00+00:00 | 164.08 | 164.20 | 164.08 | 164.20 | 489984 |
| 2025-08-06 00:00:00+00:00 | 163.92 | 164.10 | 163.92 | 164.10 | 0 |
| 2025-08-06 00:05:00+00:00 | 163.91 | 163.95 | 163.91 | 163.93 | 0 |
| 2025-08-06 00:10:00+00:00 | 163.81 | 163.85 | 163.81 | 163.82 | 0 |
| 2025-08-06 00:15:00+00:00 | 163.83 | 163.85 | 163.82 | 163.82 | 0 |
| 2025-08-06 00:20:00+00:00 | 163.91 | 163.91 | 163.76 | 163.76 | 0 |
| 2025-08-06 00:25:00+00:00 | 163.85 | 163.93 | 163.84 | 163.93 | 0 |
| 2025-08-06 00:30:00+00:00 | 163.64 | 163.84 | 163.64 | 163.84 | 0 |
| 2025-08-06 00:35:00+00:00 | 163.72 | 163.72 | 163.62 | 163.62 | 548352 |
| 2025-08-06 00:40:00+00:00 | 163.70 | 163.82 | 163.70 | 163.82 | 0 |
| 2025-08-06 00:45:00+00:00 | 163.27 | 163.69 | 163.27 | 163.69 | 0 |
| 2025-08-06 00:50:00+00:00 | 162.89 | 163.16 | 162.79 | 163.16 | 2855424 |
| 2025-08-06 00:55:00+00:00 | 162.86 | 163.01 | 162.86 | 162.99 | 2392576 |
| 2025-08-06 01:00:00+00:00 | 162.59 | 162.69 | 162.59 | 162.69 | 0 |
| 2025-08-06 01:05:00+00:00 | 162.76 | 162.76 | 162.64 | 162.65 | 0 |
| 2025-08-06 01:10:00+00:00 | 162.79 | 162.86 | 162.77 | 162.86 | 0 |
| 2025-08-06 01:15:00+00:00 | 162.56 | 162.84 | 162.56 | 162.79 | 0 |
| 2025-08-06 01:20:00+00:00 | 162.25 | 162.53 | 162.16 | 162.53 | 4047360 |
| 2025-08-06 01:25:00+00:00 | 162.15 | 162.32 | 162.15 | 162.32 | 1152000 |
| 2025-08-06 01:30:00+00:00 | 162.03 | 162.13 | 161.96 | 162.13 | 4460544 |
| 2025-08-06 01:35:00+00:00 | 162.11 | 162.11 | 161.93 | 162.01 | 7153152 |
| 2025-08-06 01:40:00+00:00 | 162.62 | 162.65 | 162.32 | 162.32 | 5363200 |
| 2025-08-06 01:45:00+00:00 | 162.49 | 162.63 | 162.49 | 162.61 | 0 |
| 2025-08-06 01:50:00+00:00 | 162.50 | 162.50 | 162.43 | 162.43 | 578048 |
| 2025-08-06 01:55:00+00:00 | 162.74 | 162.74 | 162.60 | 162.60 | 3354624 |
| 2025-08-06 02:00:00+00:00 | 162.76 | 162.80 | 162.74 | 162.74 | 0 |
| 2025-08-06 02:05:00+00:00 | 162.57 | 162.72 | 162.57 | 162.72 | 0 |
| 2025-08-06 02:10:00+00:00 | 162.32 | 162.51 | 162.28 | 162.51 | 110320128 |
| 2025-08-06 02:15:00+00:00 | 162.84 | 162.84 | 162.36 | 162.36 | 0 |
| 2025-08-06 02:20:00+00:00 | 162.96 | 162.96 | 162.84 | 162.84 | 1437696 |
| 2025-08-06 02:25:00+00:00 | 162.96 | 163.04 | 162.96 | 163.04 | 0 |
| 2025-08-06 02:30:00+00:00 | 163.01 | 163.02 | 163.00 | 163.00 | 0 |
| 2025-08-06 02:35:00+00:00 | 162.80 | 162.99 | 162.80 | 162.99 | 110475264 |
| 2025-08-06 02:40:00+00:00 | 162.95 | 162.95 | 162.67 | 162.67 | 2133504 |
| 2025-08-06 02:45:00+00:00 | 162.86 | 163.05 | 162.86 | 162.99 | 3794432 |
| 2025-08-06 02:50:00+00:00 | 162.95 | 162.97 | 162.86 | 162.86 | 0 |
| 2025-08-06 02:55:00+00:00 | 162.74 | 162.89 | 162.74 | 162.89 | 0 |
| 2025-08-06 03:00:00+00:00 | 162.53 | 162.75 | 162.53 | 162.75 | 0 |
| 2025-08-06 03:05:00+00:00 | 162.43 | 162.52 | 162.38 | 162.52 | 0 |
| 2025-08-06 03:10:00+00:00 | 162.45 | 162.58 | 162.45 | 162.58 | 108328960 |
| 2025-08-06 03:15:00+00:00 | 161.94 | 162.43 | 161.94 | 162.43 | 0 |
| 2025-08-06 03:20:00+00:00 | 161.59 | 161.94 | 161.59 | 161.94 | 106149376 |
| 2025-08-06 03:25:00+00:00 | 161.43 | 161.52 | 161.40 | 161.49 | 2846208 |
| 2025-08-06 03:30:00+00:00 | 161.83 | 161.83 | 161.46 | 161.46 | 6581760 |
| 2025-08-06 03:35:00+00:00 | 162.01 | 162.04 | 161.83 | 161.83 | 207872 |
| 2025-08-06 03:40:00+00:00 | 162.01 | 162.01 | 161.97 | 161.98 | 0 |
| 2025-08-06 03:45:00+00:00 | 162.28 | 162.28 | 162.02 | 162.02 | 0 |
| 2025-08-06 03:50:00+00:00 | 162.11 | 162.24 | 162.09 | 162.24 | 0 |
| 2025-08-06 03:55:00+00:00 | 162.03 | 162.09 | 162.03 | 162.09 | 0 |
| 2025-08-06 04:00:00+00:00 | 161.88 | 161.91 | 161.88 | 161.91 | 104680448 |
| 2025-08-06 04:05:00+00:00 | 161.52 | 161.89 | 161.49 | 161.89 | 0 |
| 2025-08-06 04:10:00+00:00 | 161.51 | 161.51 | 161.49 | 161.49 | 0 |
| 2025-08-06 04:15:00+00:00 | 161.50 | 161.50 | 161.48 | 161.50 | 0 |
| 2025-08-06 04:20:00+00:00 | 161.83 | 161.83 | 161.56 | 161.56 | 1503744 |
| 2025-08-06 04:25:00+00:00 | 162.15 | 162.15 | 161.97 | 161.97 | 2547712 |
| 2025-08-06 04:30:00+00:00 | 162.25 | 162.25 | 162.16 | 162.16 | 0 |
| 2025-08-06 04:35:00+00:00 | 162.05 | 162.24 | 162.05 | 162.24 | 0 |
| 2025-08-06 04:40:00+00:00 | 162.21 | 162.22 | 162.04 | 162.04 | 809472 |
| 2025-08-06 04:45:00+00:00 | 162.30 | 162.30 | 162.21 | 162.21 | 0 |
| 2025-08-06 04:50:00+00:00 | 162.40 | 162.40 | 162.30 | 162.30 | 3336704 |
| 2025-08-06 04:55:00+00:00 | 162.30 | 162.39 | 162.28 | 162.39 | 0 |
| 2025-08-06 05:00:00+00:00 | 162.43 | 162.43 | 162.31 | 162.31 | 0 |
| 2025-08-06 05:05:00+00:00 | 162.89 | 162.89 | 162.46 | 162.46 | 6796800 |
| 2025-08-06 05:10:00+00:00 | 163.23 | 163.23 | 162.96 | 162.96 | 12486656 |
| 2025-08-06 05:15:00+00:00 | 163.94 | 163.94 | 163.26 | 163.26 | 18496000 |
| 2025-08-06 05:20:00+00:00 | 163.69 | 163.87 | 163.69 | 163.87 | 0 |
| 2025-08-06 05:25:00+00:00 | 163.68 | 163.69 | 163.48 | 163.50 | 113411584 |
| 2025-08-06 05:30:00+00:00 | 163.68 | 163.72 | 163.68 | 163.69 | 1852416 |
| 2025-08-06 05:35:00+00:00 | 163.89 | 163.89 | 163.64 | 163.64 | 3267584 |
| 2025-08-06 05:40:00+00:00 | 164.51 | 164.51 | 164.48 | 164.50 | 14635520 |
| 2025-08-06 05:45:00+00:00 | 164.58 | 164.58 | 164.53 | 164.53 | 2612224 |
| 2025-08-06 05:50:00+00:00 | 164.33 | 164.55 | 164.32 | 164.55 | 6263296 |
| 2025-08-06 05:55:00+00:00 | 164.26 | 164.26 | 164.17 | 164.17 | 0 |
| 2025-08-06 06:00:00+00:00 | 164.00 | 164.24 | 164.00 | 164.24 | 0 |
| 2025-08-06 06:05:00+00:00 | 163.86 | 163.95 | 163.85 | 163.95 | 106697216 |
| 2025-08-06 06:10:00+00:00 | 163.82 | 163.87 | 163.82 | 163.87 | 0 |
| 2025-08-06 06:15:00+00:00 | 163.73 | 163.82 | 163.73 | 163.82 | 0 |
| 2025-08-06 06:20:00+00:00 | 163.84 | 163.84 | 163.79 | 163.79 | 653824 |
| 2025-08-06 06:25:00+00:00 | 163.73 | 163.87 | 163.73 | 163.87 | 0 |
| 2025-08-06 06:30:00+00:00 | 163.68 | 163.71 | 163.60 | 163.71 | 0 |
| 2025-08-06 06:35:00+00:00 | 163.76 | 163.76 | 163.68 | 163.68 | 686592 |
| 2025-08-06 06:40:00+00:00 | 163.89 | 163.89 | 163.80 | 163.80 | 113042944 |
| 2025-08-06 06:45:00+00:00 | 164.13 | 164.13 | 163.81 | 163.87 | 0 |
| 2025-08-06 06:50:00+00:00 | 164.10 | 164.14 | 164.10 | 164.14 | 0 |
| 2025-08-06 06:55:00+00:00 | 163.90 | 164.00 | 163.90 | 164.00 | 0 |
| 2025-08-06 07:00:00+00:00 | 163.74 | 163.92 | 163.74 | 163.92 | 97206272 |
| 2025-08-06 07:05:00+00:00 | 163.84 | 163.87 | 163.76 | 163.76 | 0 |
| 2025-08-06 07:10:00+00:00 | 164.28 | 164.28 | 163.96 | 163.96 | 1659392 |
| 2025-08-06 07:15:00+00:00 | 164.32 | 164.32 | 164.27 | 164.28 | 5875200 |
| 2025-08-06 07:20:00+00:00 | 164.28 | 164.32 | 164.28 | 164.32 | 287744 |
| 2025-08-06 07:25:00+00:00 | 164.37 | 164.37 | 164.28 | 164.28 | 1622016 |
| 2025-08-06 07:30:00+00:00 | 164.45 | 164.46 | 164.41 | 164.41 | 295936 |
| 2025-08-06 07:35:00+00:00 | 164.24 | 164.37 | 164.24 | 164.37 | 0 |
| 2025-08-06 07:40:00+00:00 | 164.08 | 164.19 | 164.08 | 164.19 | 0 |
| 2025-08-06 07:45:00+00:00 | 164.09 | 164.10 | 164.08 | 164.10 | 0 |
| 2025-08-06 07:50:00+00:00 | 164.09 | 164.12 | 164.09 | 164.12 | 0 |
| 2025-08-06 07:55:00+00:00 | 164.19 | 164.19 | 164.08 | 164.08 | 96437248 |
| 2025-08-06 08:00:00+00:00 | 164.21 | 164.21 | 164.19 | 164.19 | 0 |
| 2025-08-06 08:05:00+00:00 | 164.25 | 164.29 | 164.25 | 164.27 | 157184 |
| 2025-08-06 08:10:00+00:00 | 163.96 | 164.10 | 163.96 | 164.10 | 0 |
| 2025-08-06 08:15:00+00:00 | 163.80 | 163.97 | 163.80 | 163.97 | 0 |
| 2025-08-06 08:20:00+00:00 | 163.77 | 163.77 | 163.59 | 163.59 | 0 |
| 2025-08-06 08:25:00+00:00 | 163.95 | 163.95 | 163.86 | 163.86 | 0 |
| 2025-08-06 08:30:00+00:00 | 163.55 | 163.93 | 163.55 | 163.93 | 10666496 |
| 2025-08-06 08:35:00+00:00 | 163.42 | 163.54 | 163.42 | 163.54 | 0 |
| 2025-08-06 08:40:00+00:00 | 163.33 | 163.37 | 163.33 | 163.37 | 8076800 |
| 2025-08-06 08:45:00+00:00 | 162.91 | 163.28 | 162.91 | 163.28 | 5455872 |
| 2025-08-06 08:50:00+00:00 | 163.05 | 163.07 | 162.94 | 162.94 | 7603200 |
| 2025-08-06 08:55:00+00:00 | 163.19 | 163.19 | 163.01 | 163.01 | 5342720 |
| 2025-08-06 09:00:00+00:00 | 163.04 | 163.23 | 163.04 | 163.21 | 0 |
| 2025-08-06 09:05:00+00:00 | 163.18 | 163.18 | 163.05 | 163.05 | 3757568 |
| 2025-08-06 09:10:00+00:00 | 163.29 | 163.29 | 163.23 | 163.23 | 891904 |
| 2025-08-06 09:15:00+00:00 | 164.31 | 164.31 | 163.34 | 163.34 | 14706176 |
| 2025-08-06 09:20:00+00:00 | 164.25 | 164.32 | 164.25 | 164.32 | 1105408 |
| 2025-08-06 09:25:00+00:00 | 164.19 | 164.25 | 164.19 | 164.22 | 2798592 |
| 2025-08-06 09:30:00+00:00 | 164.23 | 164.23 | 164.19 | 164.20 | 457728 |
| 2025-08-06 09:35:00+00:00 | 164.10 | 164.23 | 164.10 | 164.23 | 0 |
| 2025-08-06 09:40:00+00:00 | 163.73 | 163.92 | 163.73 | 163.92 | 0 |
| 2025-08-06 09:45:00+00:00 | 163.75 | 163.75 | 163.74 | 163.75 | 0 |
| 2025-08-06 09:50:00+00:00 | 163.85 | 163.85 | 163.76 | 163.76 | 0 |
| 2025-08-06 09:55:00+00:00 | 163.94 | 163.94 | 163.92 | 163.92 | 0 |
| 2025-08-06 10:00:00+00:00 | 163.93 | 164.05 | 163.93 | 163.94 | 0 |
| 2025-08-06 10:05:00+00:00 | 163.77 | 163.91 | 163.77 | 163.90 | 0 |
| 2025-08-06 10:10:00+00:00 | 163.61 | 163.63 | 163.60 | 163.63 | 0 |
| 2025-08-06 10:15:00+00:00 | 163.83 | 163.83 | 163.59 | 163.60 | 0 |
| 2025-08-06 10:20:00+00:00 | 163.28 | 163.72 | 163.28 | 163.72 | 103625728 |
| 2025-08-06 10:25:00+00:00 | 163.13 | 163.13 | 163.06 | 163.10 | 0 |
| 2025-08-06 10:30:00+00:00 | 163.38 | 163.38 | 163.17 | 163.17 | 0 |
| 2025-08-06 10:35:00+00:00 | 163.70 | 163.70 | 163.43 | 163.43 | 0 |
| 2025-08-06 10:40:00+00:00 | 163.70 | 163.74 | 163.70 | 163.73 | 0 |
| 2025-08-06 10:45:00+00:00 | 163.59 | 163.73 | 163.59 | 163.72 | 0 |
| 2025-08-06 10:50:00+00:00 | 163.62 | 163.65 | 163.60 | 163.60 | 0 |
| 2025-08-06 10:55:00+00:00 | 163.54 | 163.58 | 163.50 | 163.58 | 90252800 |
| 2025-08-06 11:00:00+00:00 | 163.76 | 163.76 | 163.56 | 163.56 | 0 |
| 2025-08-06 11:05:00+00:00 | 163.60 | 163.77 | 163.60 | 163.77 | 0 |
| 2025-08-06 11:10:00+00:00 | 163.83 | 163.83 | 163.40 | 163.40 | 974848 |
| 2025-08-06 11:15:00+00:00 | 164.04 | 164.04 | 163.83 | 163.83 | 0 |
| 2025-08-06 11:20:00+00:00 | 164.32 | 164.35 | 164.24 | 164.24 | 0 |
| 2025-08-06 11:25:00+00:00 | 164.33 | 164.33 | 164.27 | 164.27 | 0 |
| 2025-08-06 11:30:00+00:00 | 164.33 | 164.45 | 164.33 | 164.34 | 0 |
| 2025-08-06 11:35:00+00:00 | 164.22 | 164.31 | 164.21 | 164.31 | 0 |
| 2025-08-06 11:40:00+00:00 | 164.20 | 164.25 | 164.17 | 164.25 | 0 |
| 2025-08-06 11:45:00+00:00 | 164.16 | 164.25 | 164.16 | 164.21 | 83479552 |
| 2025-08-06 11:50:00+00:00 | 164.04 | 164.15 | 164.04 | 164.15 | 0 |
| 2025-08-06 11:55:00+00:00 | 164.09 | 164.09 | 163.99 | 164.00 | 0 |
| 2025-08-06 12:00:00+00:00 | 164.50 | 164.50 | 164.26 | 164.26 | 0 |
| 2025-08-06 12:05:00+00:00 | 164.61 | 164.61 | 164.56 | 164.56 | 2199552 |
| 2025-08-06 12:10:00+00:00 | 163.95 | 164.53 | 163.95 | 164.53 | 1828864 |
| 2025-08-06 12:15:00+00:00 | 163.10 | 163.85 | 163.10 | 163.85 | 1919488 |
| 2025-08-06 12:20:00+00:00 | 163.80 | 163.80 | 163.27 | 163.27 | 0 |
| 2025-08-06 12:25:00+00:00 | 163.65 | 163.80 | 163.65 | 163.80 | 0 |
| 2025-08-06 12:30:00+00:00 | 163.86 | 163.86 | 163.53 | 163.64 | 70746112 |
| 2025-08-06 12:35:00+00:00 | 164.13 | 164.14 | 163.90 | 163.90 | 0 |
| 2025-08-06 12:40:00+00:00 | 163.93 | 164.11 | 163.91 | 164.11 | 0 |
| 2025-08-06 12:45:00+00:00 | 163.84 | 163.92 | 163.77 | 163.92 | 0 |
| 2025-08-06 12:50:00+00:00 | 163.58 | 163.82 | 163.58 | 163.82 | 0 |
| 2025-08-06 12:55:00+00:00 | 163.30 | 163.52 | 163.30 | 163.52 | 0 |
| 2025-08-06 13:00:00+00:00 | 163.50 | 163.50 | 163.31 | 163.31 | 0 |
| 2025-08-06 13:05:00+00:00 | 163.43 | 163.48 | 163.42 | 163.48 | 0 |
| 2025-08-06 13:10:00+00:00 | 163.72 | 163.72 | 163.45 | 163.45 | 0 |
| 2025-08-06 13:15:00+00:00 | 163.99 | 163.99 | 163.75 | 163.75 | 0 |
| 2025-08-06 13:20:00+00:00 | 164.24 | 164.24 | 164.17 | 164.17 | 0 |
| 2025-08-06 13:25:00+00:00 | 164.15 | 164.36 | 164.15 | 164.36 | 0 |
| 2025-08-06 13:30:00+00:00 | 164.19 | 164.26 | 164.14 | 164.14 | 0 |
| 2025-08-06 13:35:00+00:00 | 163.99 | 164.26 | 163.97 | 164.26 | 0 |
| 2025-08-06 13:40:00+00:00 | 164.00 | 164.20 | 164.00 | 164.20 | 82901760 |
| 2025-08-06 13:45:00+00:00 | 164.21 | 164.21 | 164.05 | 164.05 | 7215872 |
| 2025-08-06 13:50:00+00:00 | 163.99 | 164.21 | 163.94 | 164.21 | 69632 |
| 2025-08-06 13:55:00+00:00 | 164.44 | 164.44 | 164.06 | 164.12 | 42767360 |
| 2025-08-06 14:00:00+00:00 | 164.80 | 164.80 | 164.41 | 164.41 | 0 |
| 2025-08-06 14:05:00+00:00 | 165.33 | 165.33 | 164.82 | 164.82 | 4712704 |
| 2025-08-06 14:10:00+00:00 | 165.58 | 165.65 | 165.53 | 165.57 | 3341568 |
| 2025-08-06 14:15:00+00:00 | 164.94 | 165.47 | 164.94 | 165.47 | 0 |
| 2025-08-06 14:20:00+00:00 | 165.13 | 165.13 | 164.95 | 164.95 | 0 |
| 2025-08-06 14:25:00+00:00 | 164.37 | 164.66 | 164.24 | 164.66 | 0 |
| 2025-08-06 14:30:00+00:00 | 165.14 | 165.14 | 164.38 | 164.38 | 0 |
| 2025-08-06 14:35:00+00:00 | 165.58 | 165.61 | 165.23 | 165.23 | 0 |
| 2025-08-06 14:40:00+00:00 | 166.33 | 166.33 | 165.60 | 165.60 | 0 |
| 2025-08-06 14:45:00+00:00 | 166.47 | 166.69 | 166.40 | 166.40 | 0 |
| 2025-08-06 14:50:00+00:00 | 166.50 | 166.50 | 166.41 | 166.45 | 0 |
| 2025-08-06 14:55:00+00:00 | 167.35 | 167.35 | 166.69 | 166.69 | 17821952 |
| 2025-08-06 15:00:00+00:00 | 167.89 | 168.10 | 167.89 | 168.10 | 17484544 |
| 2025-08-06 15:05:00+00:00 | 167.68 | 167.92 | 167.68 | 167.92 | 15329792 |
| 2025-08-06 15:10:00+00:00 | 167.36 | 167.46 | 167.36 | 167.46 | 4633344 |
| 2025-08-06 15:15:00+00:00 | 168.00 | 168.00 | 167.38 | 167.38 | 4609792 |
| 2025-08-06 15:20:00+00:00 | 168.36 | 168.36 | 168.08 | 168.08 | 7912192 |
| 2025-08-06 15:25:00+00:00 | 167.88 | 168.33 | 167.84 | 168.33 | 1179392 |
| 2025-08-06 15:30:00+00:00 | 167.99 | 167.99 | 167.88 | 167.88 | 0 |
| 2025-08-06 15:35:00+00:00 | 168.36 | 168.39 | 168.12 | 168.12 | 0 |
| 2025-08-06 15:40:00+00:00 | 168.14 | 168.32 | 168.14 | 168.32 | 0 |
| 2025-08-06 15:45:00+00:00 | 167.92 | 168.12 | 167.92 | 168.12 | 0 |
| 2025-08-06 15:50:00+00:00 | 168.12 | 168.12 | 167.92 | 167.92 | 69397760 |
| 2025-08-06 15:55:00+00:00 | 169.04 | 169.04 | 168.38 | 168.42 | 18203904 |
| 2025-08-06 16:00:00+00:00 | 169.20 | 169.20 | 169.02 | 169.02 | 2593024 |
| 2025-08-06 16:05:00+00:00 | 169.23 | 169.30 | 169.22 | 169.22 | 3192320 |
| 2025-08-06 16:10:00+00:00 | 168.87 | 169.08 | 168.87 | 169.08 | 14852096 |
| 2025-08-06 16:15:00+00:00 | 168.25 | 168.87 | 168.25 | 168.87 | 16187392 |
| 2025-08-06 16:20:00+00:00 | 168.04 | 168.25 | 168.03 | 168.25 | 3311360 |
| 2025-08-06 16:25:00+00:00 | 167.96 | 167.96 | 167.83 | 167.83 | 9119488 |
| 2025-08-06 16:30:00+00:00 | 167.77 | 167.97 | 167.77 | 167.97 | 0 |
| 2025-08-06 16:35:00+00:00 | 167.89 | 167.97 | 167.85 | 167.85 | 0 |
| 2025-08-06 16:40:00+00:00 | 167.63 | 167.79 | 167.63 | 167.79 | 60487424 |
| 2025-08-06 16:45:00+00:00 | 167.53 | 167.53 | 167.47 | 167.47 | 0 |
| 2025-08-06 16:50:00+00:00 | 167.75 | 167.75 | 167.57 | 167.62 | 0 |
| 2025-08-06 16:55:00+00:00 | 167.78 | 167.81 | 167.74 | 167.81 | 0 |
| 2025-08-06 17:00:00+00:00 | 167.79 | 167.80 | 167.76 | 167.76 | 0 |
| 2025-08-06 17:05:00+00:00 | 167.62 | 167.78 | 167.62 | 167.78 | 0 |
| 2025-08-06 17:10:00+00:00 | 167.44 | 167.51 | 167.44 | 167.51 | 0 |
| 2025-08-06 17:15:00+00:00 | 167.73 | 167.73 | 167.46 | 167.46 | 2421248 |
| 2025-08-06 17:20:00+00:00 | 167.84 | 167.85 | 167.74 | 167.74 | 2349824 |
| 2025-08-06 17:25:00+00:00 | 167.92 | 167.92 | 167.81 | 167.81 | 0 |
| 2025-08-06 17:30:00+00:00 | 168.06 | 168.22 | 167.94 | 167.94 | 826368 |
| 2025-08-06 17:35:00+00:00 | 168.24 | 168.24 | 168.05 | 168.05 | 0 |
| 2025-08-06 17:40:00+00:00 | 168.50 | 168.50 | 168.34 | 168.34 | 2021632 |
| 2025-08-06 17:45:00+00:00 | 168.60 | 168.62 | 168.51 | 168.51 | 0 |
| 2025-08-06 17:50:00+00:00 | 168.73 | 168.73 | 168.63 | 168.63 | 7043072 |
| 2025-08-06 17:55:00+00:00 | 168.89 | 168.89 | 168.74 | 168.75 | 2071296 |
| 2025-08-06 18:00:00+00:00 | 169.60 | 169.60 | 168.92 | 168.92 | 6063104 |
| 2025-08-06 18:05:00+00:00 | 169.76 | 169.76 | 169.62 | 169.67 | 7109888 |
| 2025-08-06 18:10:00+00:00 | 169.73 | 169.84 | 169.69 | 169.84 | 3516672 |
| 2025-08-06 18:15:00+00:00 | 169.77 | 169.85 | 169.72 | 169.72 | 0 |
| 2025-08-06 18:20:00+00:00 | 169.36 | 169.71 | 169.36 | 169.71 | 7004160 |
| 2025-08-06 18:25:00+00:00 | 168.87 | 169.13 | 168.87 | 169.06 | 7756032 |
| 2025-08-06 18:30:00+00:00 | 168.79 | 168.87 | 168.72 | 168.87 | 0 |
| 2025-08-06 18:35:00+00:00 | 168.78 | 168.81 | 168.78 | 168.79 | 79689472 |
| 2025-08-06 18:40:00+00:00 | 168.56 | 168.76 | 168.56 | 168.76 | 0 |
| 2025-08-06 18:45:00+00:00 | 168.59 | 168.59 | 168.54 | 168.54 | 0 |
| 2025-08-06 18:50:00+00:00 | 168.67 | 168.69 | 168.60 | 168.60 | 0 |
| 2025-08-06 18:55:00+00:00 | 168.68 | 168.71 | 168.63 | 168.63 | 0 |
| 2025-08-06 19:00:00+00:00 | 168.67 | 168.68 | 168.60 | 168.68 | 0 |
| 2025-08-06 19:05:00+00:00 | 168.82 | 168.84 | 168.72 | 168.72 | 931840 |
| 2025-08-06 19:10:00+00:00 | 168.69 | 168.74 | 168.69 | 168.74 | 85926656 |
| 2025-08-06 19:15:00+00:00 | 168.50 | 168.68 | 168.50 | 168.68 | 0 |
| 2025-08-06 19:20:00+00:00 | 168.46 | 168.50 | 168.46 | 168.50 | 0 |
| 2025-08-06 19:25:00+00:00 | 169.00 | 169.00 | 168.52 | 168.52 | 22304256 |
| 2025-08-06 19:30:00+00:00 | 168.48 | 168.82 | 168.48 | 168.82 | 13112064 |
| 2025-08-06 19:35:00+00:00 | 168.32 | 168.44 | 168.28 | 168.44 | 0 |
| 2025-08-06 19:40:00+00:00 | 168.29 | 168.42 | 168.29 | 168.42 | 0 |
| 2025-08-06 19:45:00+00:00 | 168.27 | 168.28 | 168.24 | 168.28 | 0 |
| 2025-08-06 19:50:00+00:00 | 168.20 | 168.22 | 168.17 | 168.22 | 0 |
| 2025-08-06 19:55:00+00:00 | 168.28 | 168.28 | 168.19 | 168.21 | 0 |
| 2025-08-06 20:00:00+00:00 | 168.63 | 168.73 | 168.41 | 168.41 | 271104 |
| 2025-08-06 20:05:00+00:00 | 168.66 | 168.66 | 168.60 | 168.63 | 0 |
| 2025-08-06 20:10:00+00:00 | 168.58 | 168.75 | 168.58 | 168.75 | 0 |
| 2025-08-06 20:15:00+00:00 | 168.55 | 168.55 | 168.46 | 168.46 | 0 |
| 2025-08-06 20:20:00+00:00 | 168.55 | 168.57 | 168.55 | 168.57 | 0 |
| 2025-08-06 20:25:00+00:00 | 168.61 | 168.61 | 168.54 | 168.54 | 0 |
| 2025-08-06 20:30:00+00:00 | 168.51 | 168.59 | 168.47 | 168.59 | 0 |
| 2025-08-06 20:35:00+00:00 | 168.24 | 168.46 | 168.24 | 168.46 | 0 |
| 2025-08-06 20:40:00+00:00 | 167.98 | 168.01 | 167.98 | 168.01 | 0 |
| 2025-08-06 20:45:00+00:00 | 168.03 | 168.03 | 167.99 | 167.99 | 0 |
| 2025-08-06 20:50:00+00:00 | 168.04 | 168.05 | 168.02 | 168.02 | 0 |
| 2025-08-06 20:55:00+00:00 | 167.98 | 168.07 | 167.96 | 168.07 | 4019968 |
| 2025-08-06 21:00:00+00:00 | 168.18 | 168.18 | 167.99 | 167.99 | 0 |
| 2025-08-06 21:05:00+00:00 | 168.40 | 168.40 | 168.17 | 168.17 | 0 |
| 2025-08-06 21:10:00+00:00 | 168.51 | 168.51 | 168.49 | 168.49 | 0 |
| 2025-08-06 21:15:00+00:00 | 168.51 | 168.51 | 168.49 | 168.51 | 1162240 |
| 2025-08-06 21:20:00+00:00 | 168.53 | 168.53 | 168.50 | 168.50 | 0 |
| 2025-08-06 21:25:00+00:00 | 168.41 | 168.54 | 168.41 | 168.54 | 89274624 |
| 2025-08-06 21:30:00+00:00 | 168.06 | 168.38 | 168.06 | 168.38 | 0 |
| 2025-08-06 21:35:00+00:00 | 167.83 | 168.05 | 167.83 | 168.05 | 3217408 |
| 2025-08-06 21:40:00+00:00 | 167.68 | 167.71 | 167.62 | 167.66 | 0 |
| 2025-08-06 21:45:00+00:00 | 167.78 | 167.78 | 167.67 | 167.67 | 93985280 |
| 2025-08-06 21:50:00+00:00 | 167.99 | 167.99 | 167.81 | 167.81 | 0 |
| 2025-08-06 21:55:00+00:00 | 167.97 | 168.06 | 167.96 | 168.06 | 1188608 |
| 2025-08-06 22:00:00+00:00 | 168.06 | 168.14 | 167.99 | 167.99 | 0 |
| 2025-08-06 22:05:00+00:00 | 168.20 | 168.20 | 168.12 | 168.12 | 0 |
| 2025-08-06 22:10:00+00:00 | 168.46 | 168.50 | 168.46 | 168.49 | 0 |
| 2025-08-06 22:15:00+00:00 | 168.42 | 168.43 | 168.39 | 168.43 | 0 |
| 2025-08-06 22:20:00+00:00 | 168.30 | 168.39 | 168.30 | 168.39 | 0 |
| 2025-08-06 22:25:00+00:00 | 168.41 | 168.41 | 168.32 | 168.32 | 91439872 |
| 2025-08-06 22:30:00+00:00 | 168.41 | 168.42 | 168.40 | 168.42 | 0 |
| 2025-08-06 22:35:00+00:00 | 168.33 | 168.41 | 168.32 | 168.41 | 0 |
| 2025-08-06 22:40:00+00:00 | 168.30 | 168.32 | 168.30 | 168.32 | 0 |
| 2025-08-06 22:45:00+00:00 | 168.36 | 168.36 | 168.27 | 168.30 | 0 |
| 2025-08-06 22:50:00+00:00 | 168.32 | 168.34 | 168.29 | 168.34 | 0 |
| 2025-08-06 22:55:00+00:00 | 168.43 | 168.43 | 168.37 | 168.37 | 0 |
| 2025-08-06 23:00:00+00:00 | 168.38 | 168.43 | 168.38 | 168.43 | 0 |
| 2025-08-06 23:05:00+00:00 | 168.19 | 168.30 | 168.17 | 168.30 | 937728 |
| 2025-08-06 23:10:00+00:00 | 168.28 | 168.28 | 168.27 | 168.28 | 0 |
| 2025-08-06 23:15:00+00:00 | 168.17 | 168.27 | 168.17 | 168.27 | 0 |
| 2025-08-06 23:20:00+00:00 | 168.12 | 168.16 | 168.10 | 168.16 | 0 |
| 2025-08-06 23:25:00+00:00 | 168.03 | 168.09 | 168.03 | 168.09 | 0 |
| 2025-08-06 23:30:00+00:00 | 168.21 | 168.21 | 168.03 | 168.03 | 0 |
| 2025-08-06 23:35:00+00:00 | 168.22 | 168.22 | 168.19 | 168.21 | 0 |
| 2025-08-06 23:40:00+00:00 | 168.24 | 168.24 | 168.23 | 168.23 | 0 |
| 2025-08-06 23:45:00+00:00 | 168.25 | 168.28 | 168.25 | 168.25 | 0 |
| 2025-08-06 23:50:00+00:00 | 168.26 | 168.27 | 168.25 | 168.25 | 0 |
| 2025-08-06 23:55:00+00:00 | 168.17 | 168.21 | 168.17 | 168.21 | 0 |
| 2025-08-07 00:00:00+00:00 | 168.16 | 168.17 | 168.14 | 168.17 | 64569856 |
| 2025-08-07 00:05:00+00:00 | 167.95 | 168.13 | 167.95 | 168.13 | 0 |
| 2025-08-07 00:10:00+00:00 | 167.77 | 167.81 | 167.73 | 167.81 | 0 |
| 2025-08-07 00:15:00+00:00 | 167.95 | 167.95 | 167.81 | 167.81 | 0 |
| 2025-08-07 00:20:00+00:00 | 167.79 | 167.92 | 167.79 | 167.92 | 0 |
| 2025-08-07 00:25:00+00:00 | 167.85 | 167.85 | 167.75 | 167.75 | 969472 |
| 2025-08-07 00:30:00+00:00 | 168.38 | 168.38 | 167.87 | 167.87 | 8958720 |
| 2025-08-07 00:35:00+00:00 | 168.31 | 168.38 | 168.31 | 168.38 | 0 |
| 2025-08-07 00:40:00+00:00 | 168.26 | 168.28 | 168.26 | 168.28 | 0 |
| 2025-08-07 00:45:00+00:00 | 168.06 | 168.25 | 168.06 | 168.25 | 0 |
| 2025-08-07 00:50:00+00:00 | 168.09 | 168.09 | 168.05 | 168.05 | 0 |
| 2025-08-07 00:55:00+00:00 | 167.96 | 168.06 | 167.96 | 168.06 | 0 |
| 2025-08-07 01:00:00+00:00 | 167.92 | 167.94 | 167.92 | 167.94 | 0 |
| 2025-08-07 01:05:00+00:00 | 168.09 | 168.09 | 167.93 | 167.93 | 417536 |
| 2025-08-07 01:10:00+00:00 | 168.31 | 168.31 | 168.21 | 168.21 | 0 |
| 2025-08-07 01:15:00+00:00 | 168.33 | 168.33 | 168.30 | 168.30 | 0 |
| 2025-08-07 01:20:00+00:00 | 168.42 | 168.42 | 168.34 | 168.34 | 0 |
| 2025-08-07 01:25:00+00:00 | 168.64 | 168.64 | 168.45 | 168.45 | 2844672 |
| 2025-08-07 01:30:00+00:00 | 168.86 | 168.86 | 168.65 | 168.65 | 0 |
| 2025-08-07 01:35:00+00:00 | 168.68 | 168.81 | 168.62 | 168.81 | 0 |
| 2025-08-07 01:40:00+00:00 | 168.71 | 168.74 | 168.70 | 168.74 | 0 |
| 2025-08-07 01:45:00+00:00 | 168.68 | 168.78 | 168.68 | 168.72 | 0 |
| 2025-08-07 01:50:00+00:00 | 168.73 | 168.78 | 168.69 | 168.69 | 88053504 |
| 2025-08-07 01:55:00+00:00 | 168.08 | 168.53 | 168.08 | 168.53 | 1669632 |
| 2025-08-07 02:00:00+00:00 | 167.73 | 168.09 | 167.73 | 168.09 | 2728704 |
| 2025-08-07 02:05:00+00:00 | 167.85 | 167.85 | 167.74 | 167.77 | 3104512 |
| 2025-08-07 02:10:00+00:00 | 167.93 | 167.93 | 167.90 | 167.90 | 1236736 |
| 2025-08-07 02:15:00+00:00 | 167.95 | 167.97 | 167.94 | 167.94 | 0 |
| 2025-08-07 02:20:00+00:00 | 167.91 | 167.96 | 167.91 | 167.96 | 0 |
| 2025-08-07 02:25:00+00:00 | 167.74 | 167.85 | 167.73 | 167.85 | 0 |
| 2025-08-07 02:30:00+00:00 | 167.66 | 167.74 | 167.66 | 167.74 | 0 |
| 2025-08-07 02:35:00+00:00 | 167.62 | 167.65 | 167.53 | 167.53 | 0 |
| 2025-08-07 02:40:00+00:00 | 167.29 | 167.50 | 167.29 | 167.50 | 96538368 |
| 2025-08-07 02:45:00+00:00 | 167.19 | 167.28 | 167.14 | 167.28 | 2710528 |
| 2025-08-07 02:50:00+00:00 | 167.18 | 167.20 | 167.18 | 167.20 | 2068480 |
| 2025-08-07 02:55:00+00:00 | 167.11 | 167.11 | 167.07 | 167.07 | 5023744 |
| 2025-08-07 03:00:00+00:00 | 167.29 | 167.29 | 167.12 | 167.12 | 0 |
| 2025-08-07 03:05:00+00:00 | 167.39 | 167.41 | 167.32 | 167.32 | 3670016 |
| 2025-08-07 03:10:00+00:00 | 167.33 | 167.34 | 167.33 | 167.34 | 0 |
| 2025-08-07 03:15:00+00:00 | 167.15 | 167.30 | 167.15 | 167.30 | 0 |
| 2025-08-07 03:20:00+00:00 | 167.02 | 167.12 | 167.02 | 167.12 | 0 |
| 2025-08-07 03:25:00+00:00 | 166.94 | 166.95 | 166.94 | 166.94 | 0 |
| 2025-08-07 03:30:00+00:00 | 167.03 | 167.03 | 166.95 | 166.95 | 83845376 |
| 2025-08-07 03:35:00+00:00 | 167.07 | 167.07 | 167.03 | 167.03 | 0 |
| 2025-08-07 03:40:00+00:00 | 167.12 | 167.18 | 167.11 | 167.18 | 90741248 |
| 2025-08-07 03:45:00+00:00 | 167.20 | 167.20 | 167.12 | 167.12 | 0 |
| 2025-08-07 03:50:00+00:00 | 167.11 | 167.20 | 167.11 | 167.20 | 0 |
| 2025-08-07 03:55:00+00:00 | 167.00 | 167.05 | 167.00 | 167.05 | 86180608 |
| 2025-08-07 04:00:00+00:00 | 166.92 | 166.99 | 166.89 | 166.99 | 0 |
| 2025-08-07 04:05:00+00:00 | 167.14 | 167.14 | 166.95 | 166.95 | 0 |
| 2025-08-07 04:10:00+00:00 | 167.28 | 167.28 | 167.20 | 167.20 | 1115392 |
| 2025-08-07 04:15:00+00:00 | 167.27 | 167.27 | 167.24 | 167.27 | 0 |
| 2025-08-07 04:20:00+00:00 | 167.41 | 167.41 | 167.27 | 167.27 | 0 |
| 2025-08-07 04:25:00+00:00 | 167.50 | 167.52 | 167.49 | 167.52 | 0 |
| 2025-08-07 04:30:00+00:00 | 167.42 | 167.49 | 167.42 | 167.49 | 89552384 |
| 2025-08-07 04:35:00+00:00 | 167.27 | 167.40 | 167.26 | 167.40 | 0 |
| 2025-08-07 04:40:00+00:00 | 167.23 | 167.28 | 167.23 | 167.28 | 0 |
| 2025-08-07 04:45:00+00:00 | 167.16 | 167.23 | 167.16 | 167.23 | 93199616 |
| 2025-08-07 04:50:00+00:00 | 167.13 | 167.16 | 167.13 | 167.16 | 0 |
| 2025-08-07 04:55:00+00:00 | 167.07 | 167.11 | 167.04 | 167.11 | 0 |
| 2025-08-07 05:00:00+00:00 | 167.12 | 167.15 | 167.12 | 167.15 | 82688768 |
| 2025-08-07 05:05:00+00:00 | 167.13 | 167.15 | 167.13 | 167.13 | 0 |
| 2025-08-07 05:10:00+00:00 | 167.20 | 167.20 | 167.05 | 167.05 | 0 |
| 2025-08-07 05:15:00+00:00 | 167.18 | 167.18 | 167.15 | 167.18 | 77733632 |
| 2025-08-07 05:20:00+00:00 | 167.42 | 167.42 | 167.19 | 167.19 | 0 |
| 2025-08-07 05:25:00+00:00 | 167.60 | 167.60 | 167.55 | 167.55 | 0 |
| 2025-08-07 05:30:00+00:00 | 167.81 | 167.81 | 167.71 | 167.71 | 0 |
| 2025-08-07 05:35:00+00:00 | 167.72 | 167.76 | 167.71 | 167.76 | 0 |
| 2025-08-07 05:40:00+00:00 | 167.69 | 167.69 | 167.67 | 167.67 | 78721536 |
| 2025-08-07 05:45:00+00:00 | 168.18 | 168.18 | 167.70 | 167.70 | 0 |
| 2025-08-07 05:50:00+00:00 | 168.31 | 168.32 | 168.21 | 168.21 | 0 |
| 2025-08-07 05:55:00+00:00 | 168.71 | 168.71 | 168.42 | 168.42 | 93225472 |
| 2025-08-07 06:00:00+00:00 | 168.81 | 168.81 | 168.73 | 168.73 | 0 |
| 2025-08-07 06:05:00+00:00 | 168.79 | 168.82 | 168.78 | 168.82 | 1334272 |
| 2025-08-07 06:10:00+00:00 | 169.34 | 169.34 | 169.24 | 169.30 | 79217664 |
| 2025-08-07 06:15:00+00:00 | 169.13 | 169.21 | 169.13 | 169.21 | 13099264 |
| 2025-08-07 06:20:00+00:00 | 169.04 | 169.10 | 169.00 | 169.10 | 2808320 |
| 2025-08-07 06:25:00+00:00 | 169.14 | 169.14 | 169.14 | 169.14 | 7356672 |
| 2025-08-07 06:30:00+00:00 | 169.07 | 169.11 | 169.00 | 169.11 | 8630016 |
| 2025-08-07 06:35:00+00:00 | 169.09 | 169.10 | 169.08 | 169.08 | 4053248 |
| 2025-08-07 06:40:00+00:00 | 169.10 | 169.10 | 169.08 | 169.08 | 0 |
| 2025-08-07 06:45:00+00:00 | 169.61 | 169.61 | 169.13 | 169.13 | 104422912 |
| 2025-08-07 06:50:00+00:00 | 169.55 | 169.62 | 169.55 | 169.62 | 7177472 |
| 2025-08-07 06:55:00+00:00 | 169.35 | 169.51 | 169.35 | 169.51 | 0 |
| 2025-08-07 07:00:00+00:00 | 169.41 | 169.41 | 169.36 | 169.36 | 0 |
| 2025-08-07 07:05:00+00:00 | 169.64 | 169.65 | 169.58 | 169.59 | 93889024 |
| 2025-08-07 07:10:00+00:00 | 169.69 | 169.70 | 169.67 | 169.70 | 3490048 |
| 2025-08-07 07:15:00+00:00 | 169.82 | 169.87 | 169.72 | 169.72 | 15022592 |
| 2025-08-07 07:20:00+00:00 | 170.03 | 170.03 | 169.87 | 169.87 | 11851264 |
| 2025-08-07 07:25:00+00:00 | 170.16 | 170.24 | 170.13 | 170.24 | 16393984 |
| 2025-08-07 07:30:00+00:00 | 170.22 | 170.22 | 170.21 | 170.21 | 4475904 |
| 2025-08-07 07:35:00+00:00 | 170.00 | 170.19 | 170.00 | 170.19 | 2359808 |
| 2025-08-07 07:40:00+00:00 | 169.95 | 169.95 | 169.84 | 169.84 | 0 |
| 2025-08-07 07:45:00+00:00 | 169.81 | 169.89 | 169.81 | 169.89 | 3439360 |
| 2025-08-07 07:50:00+00:00 | 169.89 | 169.89 | 169.80 | 169.80 | 674816 |
| 2025-08-07 07:55:00+00:00 | 169.99 | 169.99 | 169.89 | 169.89 | 1305088 |
| 2025-08-07 08:00:00+00:00 | 170.31 | 170.31 | 169.99 | 169.99 | 0 |
| 2025-08-07 08:05:00+00:00 | 170.20 | 170.29 | 170.19 | 170.29 | 0 |
| 2025-08-07 08:10:00+00:00 | 170.04 | 170.22 | 170.04 | 170.22 | 0 |
| 2025-08-07 08:15:00+00:00 | 169.94 | 170.04 | 169.89 | 170.04 | 0 |
| 2025-08-07 08:20:00+00:00 | 170.11 | 170.12 | 170.00 | 170.00 | 5400320 |
| 2025-08-07 08:25:00+00:00 | 170.14 | 170.15 | 170.08 | 170.09 | 93509888 |
| 2025-08-07 08:30:00+00:00 | 169.91 | 170.06 | 169.91 | 170.06 | 0 |
| 2025-08-07 08:35:00+00:00 | 169.83 | 169.91 | 169.83 | 169.91 | 89212672 |
| 2025-08-07 08:40:00+00:00 | 169.69 | 169.81 | 169.69 | 169.81 | 0 |
| 2025-08-07 08:45:00+00:00 | 169.59 | 169.68 | 169.59 | 169.68 | 0 |
| 2025-08-07 08:50:00+00:00 | 169.51 | 169.52 | 169.50 | 169.52 | 0 |
| 2025-08-07 08:55:00+00:00 | 169.40 | 169.52 | 169.40 | 169.52 | 0 |
| 2025-08-07 09:00:00+00:00 | 169.39 | 169.45 | 169.39 | 169.45 | 0 |
| 2025-08-07 09:05:00+00:00 | 169.46 | 169.52 | 169.43 | 169.43 | 3076096 |
| 2025-08-07 09:10:00+00:00 | 169.17 | 169.32 | 169.17 | 169.32 | 96175360 |
| 2025-08-07 09:15:00+00:00 | 169.31 | 169.31 | 169.17 | 169.17 | 0 |
| 2025-08-07 09:20:00+00:00 | 169.38 | 169.38 | 169.32 | 169.32 | 0 |
| 2025-08-07 09:25:00+00:00 | 169.55 | 169.56 | 169.44 | 169.44 | 1056768 |
| 2025-08-07 09:30:00+00:00 | 169.54 | 169.61 | 169.54 | 169.61 | 0 |
| 2025-08-07 09:35:00+00:00 | 169.45 | 169.53 | 169.44 | 169.53 | 0 |
| 2025-08-07 09:40:00+00:00 | 169.48 | 169.48 | 169.41 | 169.41 | 0 |
| 2025-08-07 09:45:00+00:00 | 169.51 | 169.57 | 169.48 | 169.48 | 0 |
| 2025-08-07 09:50:00+00:00 | 169.53 | 169.55 | 169.51 | 169.51 | 94231296 |
| 2025-08-07 09:55:00+00:00 | 169.60 | 169.60 | 169.54 | 169.54 | 1569280 |
| 2025-08-07 10:00:00+00:00 | 169.89 | 169.89 | 169.61 | 169.61 | 0 |
| 2025-08-07 10:05:00+00:00 | 170.34 | 170.36 | 169.96 | 169.96 | 37364992 |
| 2025-08-07 10:10:00+00:00 | 170.67 | 170.67 | 170.45 | 170.45 | 117786624 |
| 2025-08-07 10:15:00+00:00 | 171.33 | 171.33 | 170.83 | 170.83 | 52414976 |
| 2025-08-07 10:20:00+00:00 | 171.32 | 171.32 | 171.28 | 171.31 | 4605184 |
| 2025-08-07 10:25:00+00:00 | 171.62 | 171.62 | 171.22 | 171.24 | 54089472 |
| 2025-08-07 10:30:00+00:00 | 172.41 | 172.41 | 171.69 | 171.69 | 74306048 |
| 2025-08-07 10:35:00+00:00 | 172.36 | 172.38 | 172.26 | 172.38 | 19575040 |
| 2025-08-07 10:40:00+00:00 | 173.12 | 173.12 | 172.54 | 172.54 | 62226688 |
| 2025-08-07 10:45:00+00:00 | 172.88 | 173.10 | 172.88 | 173.10 | 40305408 |
| 2025-08-07 10:50:00+00:00 | 172.91 | 172.91 | 172.86 | 172.86 | 12928512 |
| 2025-08-07 10:55:00+00:00 | 173.20 | 173.21 | 172.97 | 172.97 | 24477952 |
| 2025-08-07 11:00:00+00:00 | 172.97 | 173.19 | 172.97 | 173.19 | 0 |
| 2025-08-07 11:05:00+00:00 | 172.82 | 172.96 | 172.82 | 172.96 | 11483136 |
| 2025-08-07 11:10:00+00:00 | 172.83 | 172.83 | 172.70 | 172.70 | 13719296 |
| 2025-08-07 11:15:00+00:00 | 172.90 | 172.90 | 172.89 | 172.90 | 110136320 |
| 2025-08-07 11:20:00+00:00 | 172.96 | 172.98 | 172.95 | 172.98 | 15263232 |
| 2025-08-07 11:25:00+00:00 | 173.28 | 173.28 | 173.07 | 173.07 | 27854848 |
| 2025-08-07 11:30:00+00:00 | 173.30 | 173.38 | 173.30 | 173.30 | 22840832 |
| 2025-08-07 11:35:00+00:00 | 173.20 | 173.29 | 173.20 | 173.29 | 7459840 |
| 2025-08-07 11:40:00+00:00 | 173.19 | 173.19 | 173.13 | 173.16 | 14135808 |
| 2025-08-07 11:45:00+00:00 | 173.16 | 173.24 | 173.16 | 173.19 | 22505984 |
| 2025-08-07 11:50:00+00:00 | 173.08 | 173.17 | 173.07 | 173.16 | 11821056 |
| 2025-08-07 11:55:00+00:00 | 172.85 | 172.97 | 172.85 | 172.97 | 17720832 |
| 2025-08-07 12:00:00+00:00 | 172.99 | 172.99 | 172.92 | 172.92 | 9739264 |
| 2025-08-07 12:05:00+00:00 | 172.79 | 173.04 | 172.70 | 173.04 | 15840256 |
| 2025-08-07 12:10:00+00:00 | 172.61 | 172.82 | 172.61 | 172.82 | 0 |
| 2025-08-07 12:15:00+00:00 | 172.36 | 172.62 | 172.30 | 172.62 | 155883008 |
| 2025-08-07 12:20:00+00:00 | 172.27 | 172.36 | 172.27 | 172.36 | 2231296 |
| 2025-08-07 12:25:00+00:00 | 172.22 | 172.31 | 172.19 | 172.31 | 20026368 |
| 2025-08-07 12:30:00+00:00 | 172.07 | 172.20 | 172.07 | 172.20 | 6620672 |
| 2025-08-07 12:35:00+00:00 | 172.02 | 172.02 | 171.97 | 172.00 | 4741632 |
| 2025-08-07 12:40:00+00:00 | 172.35 | 172.35 | 172.15 | 172.15 | 10421248 |
| 2025-08-07 12:45:00+00:00 | 172.26 | 172.31 | 172.26 | 172.31 | 11602432 |
| 2025-08-07 12:50:00+00:00 | 172.19 | 172.19 | 172.04 | 172.04 | 16702976 |
| 2025-08-07 12:55:00+00:00 | 172.36 | 172.36 | 172.31 | 172.32 | 6914560 |
| 2025-08-07 13:00:00+00:00 | 172.31 | 172.43 | 172.31 | 172.38 | 0 |
| 2025-08-07 13:05:00+00:00 | 172.30 | 172.31 | 172.30 | 172.31 | 4509184 |
| 2025-08-07 13:10:00+00:00 | 172.25 | 172.34 | 172.25 | 172.34 | 10298368 |
| 2025-08-07 13:15:00+00:00 | 172.13 | 172.18 | 172.13 | 172.18 | 3238912 |
| 2025-08-07 13:20:00+00:00 | 172.10 | 172.15 | 172.10 | 172.14 | 827904 |
| 2025-08-07 13:25:00+00:00 | 172.15 | 172.16 | 172.08 | 172.08 | 12488704 |
| 2025-08-07 13:30:00+00:00 | 172.05 | 172.05 | 171.97 | 171.97 | 3145216 |
| 2025-08-07 13:35:00+00:00 | 172.09 | 172.20 | 172.09 | 172.20 | 1695744 |
| 2025-08-07 13:40:00+00:00 | 172.24 | 172.24 | 172.20 | 172.20 | 19901440 |
| 2025-08-07 13:45:00+00:00 | 171.86 | 172.20 | 171.86 | 172.20 | 0 |
| 2025-08-07 13:50:00+00:00 | 172.12 | 172.12 | 171.89 | 171.89 | 0 |
| 2025-08-07 13:55:00+00:00 | 171.85 | 172.02 | 171.85 | 172.02 | 95151104 |
| 2025-08-07 14:00:00+00:00 | 171.62 | 171.85 | 171.62 | 171.85 | 0 |
| 2025-08-07 14:05:00+00:00 | 171.24 | 171.53 | 171.24 | 171.53 | 0 |
| 2025-08-07 14:10:00+00:00 | 170.86 | 171.12 | 170.86 | 171.12 | 0 |
| 2025-08-07 14:15:00+00:00 | 170.85 | 170.85 | 170.60 | 170.74 | 0 |
| 2025-08-07 14:20:00+00:00 | 170.75 | 170.86 | 170.75 | 170.86 | 0 |
| 2025-08-07 14:25:00+00:00 | 170.53 | 170.60 | 170.53 | 170.56 | 0 |
| 2025-08-07 14:30:00+00:00 | 170.29 | 170.49 | 170.29 | 170.49 | 758784 |
| 2025-08-07 14:35:00+00:00 | 170.58 | 170.58 | 170.38 | 170.38 | 2723840 |
| 2025-08-07 14:40:00+00:00 | 170.57 | 170.65 | 170.57 | 170.65 | 0 |
| 2025-08-07 14:45:00+00:00 | 170.57 | 170.59 | 170.57 | 170.57 | 0 |
| 2025-08-07 14:50:00+00:00 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2025-08-07 14:55:00+00:00 | 170.28 | 170.46 | 170.27 | 170.46 | 0 |
| 2025-08-07 15:00:00+00:00 | 170.33 | 170.38 | 170.33 | 170.36 | 0 |
| 2025-08-07 15:05:00+00:00 | 170.09 | 170.28 | 170.09 | 170.28 | 0 |
| 2025-08-07 15:10:00+00:00 | 169.99 | 170.10 | 169.99 | 170.08 | 0 |
| 2025-08-07 15:15:00+00:00 | 170.18 | 170.18 | 169.94 | 170.00 | 0 |
| 2025-08-07 15:20:00+00:00 | 170.40 | 170.40 | 170.18 | 170.18 | 0 |
| 2025-08-07 15:25:00+00:00 | 170.36 | 170.57 | 170.36 | 170.57 | 0 |
| 2025-08-07 15:30:00+00:00 | 170.58 | 170.58 | 170.39 | 170.39 | 0 |
| 2025-08-07 15:35:00+00:00 | 170.55 | 170.55 | 170.54 | 170.54 | 0 |
| 2025-08-07 15:40:00+00:00 | 170.65 | 170.65 | 170.60 | 170.60 | 0 |
| 2025-08-07 15:45:00+00:00 | 170.73 | 170.77 | 170.67 | 170.67 | 283648 |
| 2025-08-07 15:50:00+00:00 | 170.38 | 170.53 | 170.36 | 170.53 | 5103616 |
| 2025-08-07 15:55:00+00:00 | 170.55 | 170.55 | 170.43 | 170.43 | 0 |
| 2025-08-07 16:00:00+00:00 | 170.51 | 170.54 | 170.51 | 170.54 | 0 |
| 2025-08-07 16:05:00+00:00 | 170.55 | 170.55 | 170.50 | 170.50 | 0 |
| 2025-08-07 16:10:00+00:00 | 170.12 | 170.47 | 170.12 | 170.47 | 0 |
| 2025-08-07 16:15:00+00:00 | 170.04 | 170.13 | 170.04 | 170.13 | 0 |
| 2025-08-07 16:20:00+00:00 | 169.91 | 169.99 | 169.90 | 169.99 | 0 |
| 2025-08-07 16:25:00+00:00 | 170.24 | 170.24 | 170.01 | 170.01 | 800256 |
| 2025-08-07 16:30:00+00:00 | 170.22 | 170.27 | 170.22 | 170.26 | 0 |
| 2025-08-07 16:35:00+00:00 | 170.08 | 170.23 | 170.08 | 170.23 | 0 |
| 2025-08-07 16:40:00+00:00 | 169.34 | 169.94 | 169.33 | 169.94 | 18462720 |
| 2025-08-07 16:45:00+00:00 | 168.40 | 169.28 | 168.40 | 169.28 | 30070784 |
| 2025-08-07 16:50:00+00:00 | 168.41 | 168.41 | 167.80 | 167.80 | 55486464 |
| 2025-08-07 16:55:00+00:00 | 168.67 | 168.69 | 168.56 | 168.56 | 16094720 |
| 2025-08-07 17:00:00+00:00 | 168.47 | 168.56 | 168.37 | 168.56 | 9482240 |
| 2025-08-07 17:05:00+00:00 | 168.42 | 168.48 | 168.37 | 168.48 | 9592320 |
| 2025-08-07 17:10:00+00:00 | 168.44 | 168.44 | 168.37 | 168.43 | 13388288 |
| 2025-08-07 17:15:00+00:00 | 168.78 | 168.78 | 168.46 | 168.46 | 9454080 |
| 2025-08-07 17:20:00+00:00 | 168.80 | 168.81 | 168.77 | 168.78 | 0 |
| 2025-08-07 17:25:00+00:00 | 168.91 | 168.93 | 168.89 | 168.93 | 10246144 |
| 2025-08-07 17:30:00+00:00 | 168.96 | 168.96 | 168.89 | 168.89 | 102528512 |
| 2025-08-07 17:35:00+00:00 | 169.00 | 169.00 | 168.93 | 168.99 | 11402240 |
| 2025-08-07 17:40:00+00:00 | 169.20 | 169.20 | 168.97 | 168.97 | 4901888 |
| 2025-08-07 17:45:00+00:00 | 169.33 | 169.34 | 169.21 | 169.21 | 7800320 |
| 2025-08-07 17:50:00+00:00 | 169.32 | 169.33 | 169.29 | 169.32 | 1707520 |
| 2025-08-07 17:55:00+00:00 | 169.34 | 169.39 | 169.31 | 169.39 | 2674688 |
| 2025-08-07 18:00:00+00:00 | 169.33 | 169.41 | 169.33 | 169.35 | 0 |
| 2025-08-07 18:05:00+00:00 | 169.33 | 169.36 | 169.33 | 169.33 | 0 |
| 2025-08-07 18:10:00+00:00 | 169.19 | 169.33 | 169.19 | 169.33 | 4821504 |
| 2025-08-07 18:15:00+00:00 | 169.12 | 169.18 | 169.09 | 169.18 | 0 |
| 2025-08-07 18:20:00+00:00 | 169.13 | 169.16 | 169.12 | 169.14 | 0 |
| 2025-08-07 18:25:00+00:00 | 169.32 | 169.32 | 169.09 | 169.09 | 0 |
| 2025-08-07 18:30:00+00:00 | 169.31 | 169.42 | 169.31 | 169.34 | 0 |
| 2025-08-07 18:35:00+00:00 | 169.33 | 169.33 | 169.29 | 169.31 | 92579840 |
| 2025-08-07 18:40:00+00:00 | 169.31 | 169.40 | 169.31 | 169.40 | 0 |
| 2025-08-07 18:45:00+00:00 | 169.47 | 169.47 | 169.25 | 169.31 | 0 |
| 2025-08-07 18:50:00+00:00 | 169.56 | 169.56 | 169.48 | 169.48 | 1134080 |
| 2025-08-07 18:55:00+00:00 | 169.88 | 169.88 | 169.62 | 169.62 | 8598528 |
| 2025-08-07 19:00:00+00:00 | 169.94 | 169.94 | 169.91 | 169.91 | 0 |
| 2025-08-07 19:05:00+00:00 | 170.11 | 170.11 | 169.94 | 169.94 | 7253504 |
| 2025-08-07 19:10:00+00:00 | 170.21 | 170.21 | 170.17 | 170.18 | 1513984 |
| 2025-08-07 19:15:00+00:00 | 170.17 | 170.33 | 170.17 | 170.23 | 1785344 |
| 2025-08-07 19:20:00+00:00 | 170.17 | 170.20 | 170.17 | 170.20 | 0 |
| 2025-08-07 19:25:00+00:00 | 170.21 | 170.21 | 170.19 | 170.21 | 0 |
| 2025-08-07 19:30:00+00:00 | 170.45 | 170.45 | 170.26 | 170.26 | 0 |
| 2025-08-07 19:35:00+00:00 | 170.64 | 170.64 | 170.48 | 170.48 | 7511040 |
| 2025-08-07 19:40:00+00:00 | 170.86 | 170.86 | 170.78 | 170.78 | 11617280 |
| 2025-08-07 19:45:00+00:00 | 171.82 | 171.82 | 171.18 | 171.18 | 33272832 |
| 2025-08-07 19:50:00+00:00 | 171.60 | 171.82 | 171.60 | 171.81 | 14756352 |
| 2025-08-07 19:55:00+00:00 | 171.50 | 171.50 | 171.29 | 171.35 | 16788992 |
| 2025-08-07 20:00:00+00:00 | 172.14 | 172.14 | 171.52 | 171.52 | 2947072 |
| 2025-08-07 20:05:00+00:00 | 171.91 | 172.06 | 171.82 | 172.06 | 10515968 |
| 2025-08-07 20:10:00+00:00 | 172.17 | 172.19 | 172.09 | 172.09 | 12771840 |
| 2025-08-07 20:15:00+00:00 | 172.29 | 172.29 | 172.03 | 172.16 | 22605824 |
| 2025-08-07 20:20:00+00:00 | 172.39 | 172.42 | 172.31 | 172.32 | 14406144 |
| 2025-08-07 20:25:00+00:00 | 172.49 | 172.49 | 172.43 | 172.44 | 13343744 |
| 2025-08-07 20:30:00+00:00 | 172.80 | 172.80 | 172.52 | 172.52 | 25588736 |
| 2025-08-07 20:35:00+00:00 | 173.02 | 173.04 | 172.98 | 172.98 | 17881088 |
| 2025-08-07 20:40:00+00:00 | 172.98 | 173.06 | 172.97 | 173.02 | 12198912 |
| 2025-08-07 20:45:00+00:00 | 173.01 | 173.01 | 172.98 | 172.99 | 7806464 |
| 2025-08-07 20:50:00+00:00 | 173.04 | 173.12 | 173.02 | 173.02 | 0 |
| 2025-08-07 20:55:00+00:00 | 172.81 | 172.84 | 172.81 | 172.82 | 106855424 |
| 2025-08-07 21:00:00+00:00 | 172.92 | 172.93 | 172.82 | 172.82 | 545280 |
| 2025-08-07 21:05:00+00:00 | 172.85 | 172.91 | 172.84 | 172.91 | 3800064 |
| 2025-08-07 21:10:00+00:00 | 172.73 | 172.87 | 172.73 | 172.87 | 6051840 |
| 2025-08-07 21:15:00+00:00 | 172.90 | 172.90 | 172.72 | 172.72 | 1954304 |
| 2025-08-07 21:20:00+00:00 | 173.12 | 173.12 | 172.94 | 172.94 | 9447424 |
| 2025-08-07 21:25:00+00:00 | 173.61 | 173.61 | 173.32 | 173.32 | 29350400 |
| 2025-08-07 21:30:00+00:00 | 173.62 | 173.70 | 173.58 | 173.58 | 19226112 |
| 2025-08-07 21:35:00+00:00 | 173.54 | 173.59 | 173.52 | 173.59 | 15236608 |
| 2025-08-07 21:40:00+00:00 | 173.37 | 173.54 | 173.37 | 173.54 | 6828544 |
| 2025-08-07 21:45:00+00:00 | 173.97 | 173.97 | 173.40 | 173.40 | 12683264 |
| 2025-08-07 21:50:00+00:00 | 173.89 | 174.03 | 173.79 | 174.03 | 29130240 |
| 2025-08-07 21:55:00+00:00 | 173.57 | 173.84 | 173.54 | 173.84 | 15312896 |
| 2025-08-07 22:00:00+00:00 | 173.88 | 173.88 | 173.58 | 173.58 | 7867904 |
| 2025-08-07 22:05:00+00:00 | 173.94 | 173.95 | 173.85 | 173.85 | 8069120 |
| 2025-08-07 22:10:00+00:00 | 174.20 | 174.20 | 173.98 | 173.98 | 20713472 |
| 2025-08-07 22:15:00+00:00 | 174.06 | 174.13 | 174.06 | 174.13 | 19290112 |
| 2025-08-07 22:20:00+00:00 | 174.05 | 174.05 | 174.02 | 174.04 | 12698624 |
| 2025-08-07 22:25:00+00:00 | 174.32 | 174.32 | 174.19 | 174.19 | 17389568 |
| 2025-08-07 22:30:00+00:00 | 173.98 | 174.18 | 173.98 | 174.15 | 13624320 |
| 2025-08-07 22:35:00+00:00 | 174.10 | 174.11 | 173.97 | 173.97 | 7928320 |
| 2025-08-07 22:40:00+00:00 | 174.23 | 174.23 | 174.12 | 174.12 | 0 |
| 2025-08-07 22:45:00+00:00 | 174.65 | 174.65 | 174.22 | 174.22 | 19718144 |
| 2025-08-07 22:50:00+00:00 | 174.71 | 174.71 | 174.62 | 174.62 | 17011712 |
| 2025-08-07 22:55:00+00:00 | 175.11 | 175.12 | 174.84 | 174.84 | 34740224 |
| 2025-08-07 23:00:00+00:00 | 174.84 | 175.11 | 174.84 | 175.11 | 118097408 |
| 2025-08-07 23:05:00+00:00 | 174.73 | 174.80 | 174.73 | 174.80 | 7358464 |
| 2025-08-07 23:10:00+00:00 | 174.66 | 174.67 | 174.64 | 174.65 | 11364864 |
| 2025-08-07 23:15:00+00:00 | 174.77 | 174.77 | 174.60 | 174.62 | 6781952 |
| 2025-08-07 23:20:00+00:00 | 174.75 | 174.77 | 174.75 | 174.77 | 0 |
| 2025-08-07 23:25:00+00:00 | 174.71 | 174.71 | 174.68 | 174.69 | 5897216 |
| 2025-08-07 23:30:00+00:00 | 174.84 | 174.84 | 174.73 | 174.73 | 102002688 |
| 2025-08-07 23:35:00+00:00 | 174.95 | 174.95 | 174.85 | 174.85 | 5073920 |
| 2025-08-07 23:40:00+00:00 | 175.08 | 175.09 | 174.98 | 174.98 | 7990272 |
| 2025-08-07 23:45:00+00:00 | 175.38 | 175.38 | 175.11 | 175.11 | 19268096 |
| 2025-08-07 23:50:00+00:00 | 175.35 | 175.38 | 175.35 | 175.38 | 8090624 |
| 2025-08-07 23:55:00+00:00 | 175.48 | 175.48 | 175.43 | 175.43 | 7909888 |
| 2025-08-08 00:00:00+00:00 | 175.22 | 175.49 | 175.22 | 175.49 | 0 |
| 2025-08-08 00:05:00+00:00 | 174.73 | 175.11 | 174.72 | 175.11 | 32235520 |
| 2025-08-08 00:10:00+00:00 | 174.74 | 174.74 | 174.63 | 174.63 | 13909504 |
| 2025-08-08 00:15:00+00:00 | 174.91 | 174.94 | 174.84 | 174.84 | 27621888 |
| 2025-08-08 00:20:00+00:00 | 174.34 | 174.70 | 174.16 | 174.70 | 52575744 |
| 2025-08-08 00:25:00+00:00 | 174.65 | 174.65 | 174.31 | 174.31 | 67898368 |
| 2025-08-08 00:30:00+00:00 | 174.05 | 174.64 | 174.05 | 174.64 | 41823232 |
| 2025-08-08 00:35:00+00:00 | 174.41 | 174.41 | 173.97 | 174.02 | 45677056 |
| 2025-08-08 00:40:00+00:00 | 175.12 | 175.29 | 175.12 | 175.29 | 0 |
| 2025-08-08 00:45:00+00:00 | 174.76 | 175.14 | 174.76 | 175.14 | 44141568 |
| 2025-08-08 00:50:00+00:00 | 174.51 | 174.78 | 174.51 | 174.77 | 141206016 |
| 2025-08-08 00:55:00+00:00 | 174.39 | 174.47 | 174.36 | 174.45 | 21525504 |
| 2025-08-08 01:00:00+00:00 | 174.34 | 174.40 | 174.30 | 174.40 | 24866816 |
| 2025-08-08 01:05:00+00:00 | 173.93 | 174.26 | 173.72 | 174.26 | 46701568 |
| 2025-08-08 01:10:00+00:00 | 174.50 | 174.50 | 174.08 | 174.08 | 68946432 |
| 2025-08-08 01:15:00+00:00 | 174.26 | 174.53 | 174.26 | 174.53 | 64744960 |
| 2025-08-08 01:20:00+00:00 | 174.29 | 174.36 | 174.25 | 174.36 | 0 |
| 2025-08-08 01:25:00+00:00 | 174.06 | 174.25 | 174.06 | 174.25 | 0 |
| 2025-08-08 01:30:00+00:00 | 173.84 | 173.95 | 173.84 | 173.94 | 123663872 |
| 2025-08-08 01:35:00+00:00 | 173.96 | 173.96 | 173.85 | 173.85 | 27414528 |
| 2025-08-08 01:40:00+00:00 | 174.04 | 174.04 | 173.93 | 173.96 | 11016192 |
| 2025-08-08 01:45:00+00:00 | 174.27 | 174.27 | 174.02 | 174.02 | 9827328 |
| 2025-08-08 01:50:00+00:00 | 174.45 | 174.45 | 174.28 | 174.28 | 11535360 |
| 2025-08-08 01:55:00+00:00 | 174.57 | 174.60 | 174.53 | 174.55 | 4615168 |
| 2025-08-08 02:00:00+00:00 | 174.65 | 174.66 | 174.58 | 174.58 | 0 |
| 2025-08-08 02:05:00+00:00 | 174.54 | 174.61 | 174.54 | 174.61 | 2984960 |
| 2025-08-08 02:10:00+00:00 | 174.47 | 174.48 | 174.45 | 174.46 | 6202880 |
| 2025-08-08 02:15:00+00:00 | 174.15 | 174.44 | 174.15 | 174.44 | 8656896 |
| 2025-08-08 02:20:00+00:00 | 174.01 | 174.13 | 174.00 | 174.13 | 8307200 |
| 2025-08-08 02:25:00+00:00 | 174.13 | 174.13 | 174.03 | 174.03 | 13536768 |
| 2025-08-08 02:30:00+00:00 | 174.09 | 174.09 | 174.05 | 174.05 | 0 |
| 2025-08-08 02:35:00+00:00 | 174.29 | 174.29 | 174.13 | 174.13 | 114752512 |
| 2025-08-08 02:40:00+00:00 | 174.37 | 174.37 | 174.31 | 174.37 | 0 |
| 2025-08-08 02:45:00+00:00 | 174.82 | 174.82 | 174.37 | 174.37 | 4561920 |
| 2025-08-08 02:50:00+00:00 | 175.16 | 175.19 | 174.85 | 174.85 | 23003136 |
| 2025-08-08 02:55:00+00:00 | 174.89 | 175.14 | 174.89 | 175.14 | 10871296 |
| 2025-08-08 03:00:00+00:00 | 174.89 | 174.89 | 174.86 | 174.88 | 577024 |
| 2025-08-08 03:05:00+00:00 | 174.98 | 174.98 | 174.90 | 174.90 | 9122816 |
| 2025-08-08 03:10:00+00:00 | 175.08 | 175.08 | 175.01 | 175.01 | 0 |
| 2025-08-08 03:15:00+00:00 | 175.07 | 175.08 | 175.05 | 175.08 | 3427328 |
| 2025-08-08 03:20:00+00:00 | 175.18 | 175.18 | 175.07 | 175.07 | 10452992 |
| 2025-08-08 03:25:00+00:00 | 175.68 | 175.76 | 175.35 | 175.35 | 33029632 |
| 2025-08-08 03:30:00+00:00 | 175.62 | 175.69 | 175.62 | 175.69 | 126760960 |
| 2025-08-08 03:35:00+00:00 | 175.42 | 175.59 | 175.42 | 175.59 | 13345792 |
| 2025-08-08 03:40:00+00:00 | 175.18 | 175.40 | 175.18 | 175.40 | 12173824 |
| 2025-08-08 03:45:00+00:00 | 174.74 | 175.14 | 174.74 | 175.14 | 0 |
| 2025-08-08 03:50:00+00:00 | 174.65 | 174.75 | 174.65 | 174.75 | 3405824 |
| 2025-08-08 03:55:00+00:00 | 174.60 | 174.63 | 174.59 | 174.62 | 113809920 |
| 2025-08-08 04:00:00+00:00 | 174.52 | 174.69 | 174.52 | 174.64 | 4884480 |
| 2025-08-08 04:05:00+00:00 | 174.17 | 174.50 | 174.17 | 174.50 | 10130944 |
| 2025-08-08 04:10:00+00:00 | 174.21 | 174.21 | 174.07 | 174.07 | 9777664 |
| 2025-08-08 04:15:00+00:00 | 174.36 | 174.36 | 174.20 | 174.20 | 12615680 |
| 2025-08-08 04:20:00+00:00 | 174.42 | 174.42 | 174.36 | 174.38 | 2326528 |
| 2025-08-08 04:25:00+00:00 | 174.71 | 174.71 | 174.51 | 174.51 | 8339968 |
| 2025-08-08 04:30:00+00:00 | 175.03 | 175.03 | 174.74 | 174.74 | 11585024 |
| 2025-08-08 04:35:00+00:00 | 174.99 | 174.99 | 174.95 | 174.99 | 6566400 |
| 2025-08-08 04:40:00+00:00 | 174.96 | 175.10 | 174.96 | 175.09 | 12212736 |
| 2025-08-08 04:45:00+00:00 | 174.86 | 174.95 | 174.80 | 174.95 | 4472832 |
| 2025-08-08 04:50:00+00:00 | 174.83 | 174.85 | 174.83 | 174.85 | 3757568 |
| 2025-08-08 04:55:00+00:00 | 174.60 | 174.76 | 174.60 | 174.76 | 3765760 |
| 2025-08-08 05:00:00+00:00 | 174.37 | 174.59 | 174.37 | 174.59 | 0 |
| 2025-08-08 05:05:00+00:00 | 174.29 | 174.36 | 174.29 | 174.36 | 4574720 |
| 2025-08-08 05:10:00+00:00 | 174.41 | 174.43 | 174.19 | 174.19 | 13527552 |
| 2025-08-08 05:15:00+00:00 | 174.50 | 174.50 | 174.46 | 174.46 | 2306560 |
| 2025-08-08 05:20:00+00:00 | 174.58 | 174.58 | 174.51 | 174.51 | 3674112 |
| 2025-08-08 05:25:00+00:00 | 174.55 | 174.57 | 174.53 | 174.57 | 7137792 |
| 2025-08-08 05:30:00+00:00 | 174.49 | 174.65 | 174.49 | 174.65 | 244224 |
| 2025-08-08 05:35:00+00:00 | 174.50 | 174.50 | 174.47 | 174.48 | 3135488 |
| 2025-08-08 05:40:00+00:00 | 174.61 | 174.61 | 174.55 | 174.55 | 3955712 |
| 2025-08-08 05:45:00+00:00 | 174.53 | 174.63 | 174.53 | 174.62 | 0 |
| 2025-08-08 05:50:00+00:00 | 174.54 | 174.55 | 174.53 | 174.53 | 0 |
| 2025-08-08 05:55:00+00:00 | 174.34 | 174.50 | 174.34 | 174.50 | 0 |
| 2025-08-08 06:00:00+00:00 | 174.43 | 174.43 | 174.24 | 174.31 | 0 |
| 2025-08-08 06:05:00+00:00 | 174.27 | 174.43 | 174.27 | 174.43 | 0 |
| 2025-08-08 06:10:00+00:00 | 174.15 | 174.15 | 174.14 | 174.14 | 0 |
| 2025-08-08 06:15:00+00:00 | 174.30 | 174.36 | 174.30 | 174.36 | 0 |
| 2025-08-08 06:20:00+00:00 | 174.24 | 174.29 | 174.24 | 174.29 | 109830144 |
| 2025-08-08 06:25:00+00:00 | 174.55 | 174.55 | 174.27 | 174.27 | 1571840 |
| 2025-08-08 06:30:00+00:00 | 174.65 | 174.79 | 174.56 | 174.56 | 297984 |
| 2025-08-08 06:35:00+00:00 | 174.71 | 174.71 | 174.66 | 174.66 | 0 |
| 2025-08-08 06:40:00+00:00 | 174.69 | 174.77 | 174.69 | 174.77 | 0 |
| 2025-08-08 06:45:00+00:00 | 174.53 | 174.71 | 174.53 | 174.71 | 0 |
| 2025-08-08 06:50:00+00:00 | 174.58 | 174.59 | 174.55 | 174.55 | 0 |
| 2025-08-08 06:55:00+00:00 | 174.88 | 174.88 | 174.64 | 174.64 | 4449792 |
| 2025-08-08 07:00:00+00:00 | 174.89 | 175.03 | 174.89 | 174.90 | 0 |
| 2025-08-08 07:05:00+00:00 | 174.68 | 174.87 | 174.68 | 174.87 | 1260544 |
| 2025-08-08 07:10:00+00:00 | 174.60 | 174.60 | 174.55 | 174.55 | 1839104 |
| 2025-08-08 07:15:00+00:00 | 175.37 | 175.37 | 174.61 | 174.61 | 776704 |
| 2025-08-08 07:20:00+00:00 | 175.52 | 175.55 | 175.52 | 175.55 | 11280384 |
| 2025-08-08 07:25:00+00:00 | 175.37 | 175.37 | 175.30 | 175.31 | 0 |
| 2025-08-08 07:30:00+00:00 | 175.67 | 175.67 | 175.53 | 175.53 | 1501696 |
| 2025-08-08 07:35:00+00:00 | 175.86 | 175.86 | 175.66 | 175.66 | 10825216 |
| 2025-08-08 07:40:00+00:00 | 176.18 | 176.18 | 176.06 | 176.09 | 33838080 |
| 2025-08-08 07:45:00+00:00 | 176.38 | 176.38 | 176.18 | 176.18 | 23819264 |
| 2025-08-08 07:50:00+00:00 | 177.57 | 177.62 | 177.07 | 177.07 | 125466112 |
| 2025-08-08 07:55:00+00:00 | 177.40 | 177.56 | 177.40 | 177.56 | 51359744 |
| 2025-08-08 08:00:00+00:00 | 177.42 | 177.42 | 177.36 | 177.36 | 115839488 |
| 2025-08-08 08:05:00+00:00 | 177.53 | 177.53 | 177.41 | 177.41 | 19610624 |
| 2025-08-08 08:10:00+00:00 | 177.23 | 177.52 | 177.23 | 177.52 | 23108608 |
| 2025-08-08 08:15:00+00:00 | 176.98 | 177.20 | 176.94 | 177.20 | 15318528 |
| 2025-08-08 08:20:00+00:00 | 176.76 | 176.95 | 176.75 | 176.95 | 5830144 |
| 2025-08-08 08:25:00+00:00 | 176.15 | 176.59 | 176.15 | 176.59 | 24734720 |
| 2025-08-08 08:30:00+00:00 | 175.75 | 176.12 | 175.75 | 176.12 | 8706560 |
| 2025-08-08 08:35:00+00:00 | 175.54 | 175.73 | 175.52 | 175.73 | 20999168 |
| 2025-08-08 08:40:00+00:00 | 175.44 | 175.50 | 175.44 | 175.50 | 22810112 |
| 2025-08-08 08:45:00+00:00 | 175.31 | 175.44 | 175.31 | 175.43 | 15299584 |
| 2025-08-08 08:50:00+00:00 | 175.15 | 175.31 | 175.11 | 175.31 | 13935104 |
| 2025-08-08 08:55:00+00:00 | 175.26 | 175.27 | 175.26 | 175.26 | 7815680 |
| 2025-08-08 09:00:00+00:00 | 175.26 | 175.38 | 175.26 | 175.28 | 5564416 |
| 2025-08-08 09:05:00+00:00 | 175.33 | 175.33 | 175.27 | 175.29 | 0 |
| 2025-08-08 09:10:00+00:00 | 175.74 | 175.75 | 175.49 | 175.49 | 4345856 |
| 2025-08-08 09:15:00+00:00 | 175.83 | 175.83 | 175.62 | 175.62 | 4330496 |
| 2025-08-08 09:20:00+00:00 | 175.61 | 175.77 | 175.60 | 175.77 | 0 |
| 2025-08-08 09:25:00+00:00 | 175.39 | 175.45 | 175.36 | 175.45 | 2103808 |
| 2025-08-08 09:30:00+00:00 | 175.35 | 175.48 | 175.35 | 175.48 | 0 |
| 2025-08-08 09:35:00+00:00 | 175.37 | 175.38 | 175.37 | 175.37 | 3481600 |
| 2025-08-08 09:40:00+00:00 | 175.40 | 175.41 | 175.38 | 175.41 | 7515648 |
| 2025-08-08 09:45:00+00:00 | 175.50 | 175.50 | 175.38 | 175.38 | 1110528 |
| 2025-08-08 09:50:00+00:00 | 175.63 | 175.63 | 175.49 | 175.49 | 0 |
| 2025-08-08 09:55:00+00:00 | 176.08 | 176.08 | 175.80 | 175.80 | 126455296 |
| 2025-08-08 10:00:00+00:00 | 176.07 | 176.07 | 176.07 | 176.07 | 0 |
| 2025-08-08 10:05:00+00:00 | 176.24 | 176.26 | 176.06 | 176.06 | 0 |
| 2025-08-08 10:10:00+00:00 | 176.25 | 176.27 | 176.21 | 176.24 | 0 |
| 2025-08-08 10:15:00+00:00 | 176.39 | 176.39 | 176.24 | 176.24 | 0 |
| 2025-08-08 10:20:00+00:00 | 176.16 | 176.35 | 176.16 | 176.35 | 0 |
| 2025-08-08 10:25:00+00:00 | 176.02 | 176.03 | 176.02 | 176.03 | 0 |
| 2025-08-08 10:30:00+00:00 | 176.27 | 176.27 | 175.99 | 176.00 | 0 |
| 2025-08-08 10:35:00+00:00 | 176.62 | 176.62 | 176.31 | 176.31 | 0 |
| 2025-08-08 10:40:00+00:00 | 176.58 | 176.87 | 176.58 | 176.87 | 0 |
| 2025-08-08 10:45:00+00:00 | 176.36 | 176.59 | 176.36 | 176.59 | 0 |
| 2025-08-08 10:50:00+00:00 | 176.32 | 176.33 | 176.21 | 176.31 | 0 |
| 2025-08-08 10:55:00+00:00 | 176.63 | 176.63 | 176.58 | 176.61 | 0 |
| 2025-08-08 11:00:00+00:00 | 176.72 | 176.72 | 176.63 | 176.63 | 0 |
| 2025-08-08 11:05:00+00:00 | 176.76 | 176.76 | 176.68 | 176.72 | 0 |
| 2025-08-08 11:10:00+00:00 | 176.97 | 176.99 | 176.88 | 176.88 | 3253248 |
| 2025-08-08 11:15:00+00:00 | 177.35 | 177.35 | 177.00 | 177.00 | 0 |
| 2025-08-08 11:20:00+00:00 | 177.27 | 177.27 | 177.25 | 177.25 | 0 |
| 2025-08-08 11:25:00+00:00 | 177.25 | 177.30 | 177.25 | 177.30 | 0 |
| 2025-08-08 11:30:00+00:00 | 177.41 | 177.41 | 177.22 | 177.25 | 0 |
| 2025-08-08 11:35:00+00:00 | 177.79 | 177.79 | 177.52 | 177.52 | 11091456 |
| 2025-08-08 11:40:00+00:00 | 177.78 | 177.87 | 177.78 | 177.87 | 1436160 |
| 2025-08-08 11:45:00+00:00 | 177.64 | 177.78 | 177.64 | 177.77 | 0 |
| 2025-08-08 11:50:00+00:00 | 177.72 | 177.72 | 177.64 | 177.64 | 0 |
| 2025-08-08 11:55:00+00:00 | 177.68 | 177.68 | 177.67 | 177.68 | 0 |
| 2025-08-08 12:00:00+00:00 | 177.65 | 177.67 | 177.65 | 177.67 | 0 |
| 2025-08-08 12:05:00+00:00 | 177.36 | 177.63 | 177.36 | 177.63 | 0 |
| 2025-08-08 12:10:00+00:00 | 176.83 | 176.93 | 176.83 | 176.93 | 0 |
| 2025-08-08 12:15:00+00:00 | 176.86 | 176.87 | 176.81 | 176.81 | 0 |
| 2025-08-08 12:20:00+00:00 | 176.67 | 176.81 | 176.60 | 176.81 | 0 |
| 2025-08-08 12:25:00+00:00 | 176.60 | 176.66 | 176.60 | 176.66 | 0 |
| 2025-08-08 12:30:00+00:00 | 176.58 | 176.69 | 176.58 | 176.61 | 0 |
| 2025-08-08 12:35:00+00:00 | 176.53 | 176.59 | 176.53 | 176.59 | 0 |
| 2025-08-08 12:40:00+00:00 | 176.37 | 176.42 | 176.37 | 176.42 | 0 |
| 2025-08-08 12:45:00+00:00 | 176.53 | 176.53 | 176.45 | 176.45 | 0 |
| 2025-08-08 12:50:00+00:00 | 176.62 | 176.64 | 176.53 | 176.53 | 0 |
| 2025-08-08 12:55:00+00:00 | 176.58 | 176.60 | 176.55 | 176.55 | 0 |
| 2025-08-08 13:00:00+00:00 | 176.50 | 176.58 | 176.50 | 176.58 | 0 |
| 2025-08-08 13:05:00+00:00 | 176.41 | 176.48 | 176.41 | 176.48 | 0 |
| 2025-08-08 13:10:00+00:00 | 176.30 | 176.33 | 176.28 | 176.33 | 0 |
| 2025-08-08 13:15:00+00:00 | 175.96 | 176.23 | 175.96 | 176.23 | 15778304 |
| 2025-08-08 13:20:00+00:00 | 176.21 | 176.21 | 176.15 | 176.15 | 8456192 |
| 2025-08-08 13:25:00+00:00 | 176.47 | 176.47 | 176.36 | 176.36 | 110277120 |
| 2025-08-08 13:30:00+00:00 | 176.26 | 176.54 | 176.26 | 176.48 | 0 |
| 2025-08-08 13:35:00+00:00 | 176.25 | 176.29 | 176.21 | 176.21 | 0 |
| 2025-08-08 13:40:00+00:00 | 176.78 | 176.78 | 176.25 | 176.25 | 0 |
| 2025-08-08 13:45:00+00:00 | 177.63 | 177.63 | 176.77 | 176.77 | 38510592 |
| 2025-08-08 13:50:00+00:00 | 177.65 | 177.65 | 177.54 | 177.59 | 27556352 |
| 2025-08-08 13:55:00+00:00 | 178.20 | 178.20 | 177.78 | 177.78 | 25431040 |
| 2025-08-08 14:00:00+00:00 | 178.54 | 178.67 | 178.54 | 178.67 | 25535488 |
| 2025-08-08 14:05:00+00:00 | 178.27 | 178.79 | 178.27 | 178.56 | 23443968 |
| 2025-08-08 14:10:00+00:00 | 177.80 | 178.01 | 177.80 | 178.01 | 42055168 |
| 2025-08-08 14:15:00+00:00 | 177.10 | 177.74 | 177.10 | 177.74 | 42984960 |
| 2025-08-08 14:20:00+00:00 | 177.16 | 177.27 | 177.12 | 177.12 | 9514496 |
| 2025-08-08 14:25:00+00:00 | 177.11 | 177.22 | 177.11 | 177.22 | 12464128 |
| 2025-08-08 14:30:00+00:00 | 176.87 | 177.33 | 176.87 | 177.33 | 0 |
| 2025-08-08 14:35:00+00:00 | 176.48 | 176.82 | 176.48 | 176.82 | 106752000 |
| 2025-08-08 14:40:00+00:00 | 176.09 | 176.17 | 176.09 | 176.17 | 6738432 |
| 2025-08-08 14:45:00+00:00 | 176.22 | 176.23 | 175.80 | 175.80 | 26946560 |
| 2025-08-08 14:50:00+00:00 | 176.32 | 176.47 | 176.32 | 176.47 | 23408128 |
| 2025-08-08 14:55:00+00:00 | 176.37 | 176.37 | 176.21 | 176.21 | 14565888 |
| 2025-08-08 15:00:00+00:00 | 176.51 | 176.52 | 176.37 | 176.37 | 2655232 |
| 2025-08-08 15:05:00+00:00 | 175.76 | 176.36 | 175.76 | 176.36 | 10143744 |
| 2025-08-08 15:10:00+00:00 | 175.23 | 175.51 | 175.23 | 175.51 | 8215552 |
| 2025-08-08 15:15:00+00:00 | 175.28 | 175.28 | 175.23 | 175.27 | 12570624 |
| 2025-08-08 15:20:00+00:00 | 175.34 | 175.34 | 175.25 | 175.26 | 8843264 |
| 2025-08-08 15:25:00+00:00 | 175.66 | 175.69 | 175.46 | 175.46 | 17014784 |
| 2025-08-08 15:30:00+00:00 | 175.27 | 175.48 | 175.27 | 175.48 | 4561408 |
| 2025-08-08 15:35:00+00:00 | 175.26 | 175.32 | 175.26 | 175.31 | 11363840 |
| 2025-08-08 15:40:00+00:00 | 174.44 | 174.94 | 174.44 | 174.93 | 14225920 |
| 2025-08-08 15:45:00+00:00 | 174.79 | 174.79 | 174.45 | 174.45 | 18081280 |
| 2025-08-08 15:50:00+00:00 | 175.04 | 175.04 | 174.82 | 174.82 | 7891968 |
| 2025-08-08 15:55:00+00:00 | 175.32 | 175.32 | 175.10 | 175.10 | 10546176 |
| 2025-08-08 16:00:00+00:00 | 175.67 | 175.67 | 175.30 | 175.30 | 0 |
| 2025-08-08 16:05:00+00:00 | 175.76 | 175.79 | 175.62 | 175.62 | 16900096 |
| 2025-08-08 16:10:00+00:00 | 175.73 | 175.73 | 175.69 | 175.73 | 106376704 |
| 2025-08-08 16:15:00+00:00 | 175.98 | 175.98 | 175.71 | 175.74 | 14432256 |
| 2025-08-08 16:20:00+00:00 | 176.11 | 176.16 | 175.95 | 175.95 | 2411008 |
| 2025-08-08 16:25:00+00:00 | 176.04 | 176.09 | 175.95 | 175.95 | 2841088 |
| 2025-08-08 16:30:00+00:00 | 175.83 | 176.06 | 175.83 | 176.06 | 0 |
| 2025-08-08 16:35:00+00:00 | 175.92 | 175.95 | 175.84 | 175.84 | 2257920 |
| 2025-08-08 16:40:00+00:00 | 175.49 | 175.86 | 175.48 | 175.86 | 39511040 |
| 2025-08-08 16:45:00+00:00 | 175.55 | 175.55 | 175.49 | 175.49 | 0 |
| 2025-08-08 16:50:00+00:00 | 175.65 | 175.65 | 175.57 | 175.57 | 0 |
| 2025-08-08 16:55:00+00:00 | 175.87 | 175.87 | 175.74 | 175.74 | 0 |
| 2025-08-08 17:00:00+00:00 | 175.85 | 175.87 | 175.79 | 175.87 | 0 |
| 2025-08-08 17:05:00+00:00 | 176.10 | 176.11 | 175.89 | 175.89 | 0 |
| 2025-08-08 17:10:00+00:00 | 176.49 | 176.49 | 176.28 | 176.28 | 0 |
| 2025-08-08 17:15:00+00:00 | 176.58 | 176.59 | 176.58 | 176.59 | 0 |
| 2025-08-08 17:20:00+00:00 | 176.73 | 176.73 | 176.55 | 176.55 | 3957760 |
| 2025-08-08 17:25:00+00:00 | 176.88 | 176.99 | 176.76 | 176.99 | 4778496 |
| 2025-08-08 17:30:00+00:00 | 177.14 | 177.14 | 176.85 | 176.85 | 1435648 |
| 2025-08-08 17:35:00+00:00 | 177.75 | 177.75 | 177.54 | 177.57 | 20726272 |
| 2025-08-08 17:40:00+00:00 | 177.86 | 177.94 | 177.86 | 177.94 | 0 |
| 2025-08-08 17:45:00+00:00 | 177.85 | 177.85 | 177.80 | 177.82 | 116902400 |
| 2025-08-08 17:50:00+00:00 | 178.11 | 178.13 | 177.96 | 177.96 | 18412544 |
| 2025-08-08 17:55:00+00:00 | 178.54 | 178.54 | 178.23 | 178.23 | 37743104 |
| 2025-08-08 18:00:00+00:00 | 179.17 | 179.26 | 179.17 | 179.26 | 71844864 |
| 2025-08-08 18:05:00+00:00 | 179.10 | 179.10 | 179.08 | 179.09 | 20852224 |
| 2025-08-08 18:10:00+00:00 | 179.27 | 179.27 | 179.14 | 179.14 | 12566528 |
| 2025-08-08 18:15:00+00:00 | 179.11 | 179.20 | 179.11 | 179.20 | 45522944 |
| 2025-08-08 18:20:00+00:00 | 179.30 | 179.31 | 179.15 | 179.15 | 17465856 |
| 2025-08-08 18:25:00+00:00 | 178.84 | 179.35 | 178.84 | 179.35 | 15112704 |
| 2025-08-08 18:30:00+00:00 | 178.85 | 178.85 | 178.36 | 178.80 | 49461248 |
| 2025-08-08 18:35:00+00:00 | 178.40 | 178.78 | 178.40 | 178.78 | 14054400 |
| 2025-08-08 18:40:00+00:00 | 177.82 | 177.94 | 177.78 | 177.92 | 20004352 |
| 2025-08-08 18:45:00+00:00 | 177.86 | 177.89 | 177.79 | 177.84 | 9460224 |
| 2025-08-08 18:50:00+00:00 | 177.59 | 177.80 | 177.56 | 177.80 | 23666688 |
| 2025-08-08 18:55:00+00:00 | 177.45 | 177.53 | 177.44 | 177.53 | 8858112 |
| 2025-08-08 19:00:00+00:00 | 177.65 | 177.67 | 177.60 | 177.67 | 0 |
| 2025-08-08 19:05:00+00:00 | 177.73 | 177.75 | 177.69 | 177.69 | 4767232 |
| 2025-08-08 19:10:00+00:00 | 177.69 | 177.75 | 177.69 | 177.75 | 7766528 |
| 2025-08-08 19:15:00+00:00 | 177.94 | 177.94 | 177.71 | 177.71 | 3293696 |
| 2025-08-08 19:20:00+00:00 | 178.11 | 178.11 | 177.97 | 177.97 | 11090944 |
| 2025-08-08 19:25:00+00:00 | 178.04 | 178.25 | 178.04 | 178.25 | 19280384 |
| 2025-08-08 19:30:00+00:00 | 177.89 | 178.00 | 177.89 | 178.00 | 5627904 |
| 2025-08-08 19:35:00+00:00 | 177.70 | 177.83 | 177.70 | 177.83 | 0 |
| 2025-08-08 19:40:00+00:00 | 177.98 | 178.00 | 177.76 | 177.76 | 5982720 |
| 2025-08-08 19:45:00+00:00 | 177.92 | 177.96 | 177.92 | 177.94 | 0 |
| 2025-08-08 19:50:00+00:00 | 177.79 | 177.80 | 177.77 | 177.77 | 106192896 |
| 2025-08-08 19:55:00+00:00 | 178.08 | 178.08 | 177.91 | 177.91 | 1261056 |
| 2025-08-08 20:00:00+00:00 | 178.17 | 178.35 | 178.14 | 178.14 | 4830720 |
| 2025-08-08 20:05:00+00:00 | 178.05 | 178.15 | 178.04 | 178.15 | 0 |
| 2025-08-08 20:10:00+00:00 | 177.79 | 177.96 | 177.79 | 177.96 | 108454912 |
| 2025-08-08 20:15:00+00:00 | 177.59 | 177.77 | 177.58 | 177.77 | 0 |
| 2025-08-08 20:20:00+00:00 | 177.49 | 177.57 | 177.49 | 177.55 | 0 |
| 2025-08-08 20:25:00+00:00 | 177.59 | 177.59 | 177.50 | 177.51 | 0 |
| 2025-08-08 20:30:00+00:00 | 177.67 | 177.67 | 177.58 | 177.60 | 0 |
| 2025-08-08 20:35:00+00:00 | 177.64 | 177.68 | 177.62 | 177.68 | 0 |
| 2025-08-08 20:40:00+00:00 | 177.62 | 177.66 | 177.57 | 177.66 | 100051456 |
| 2025-08-08 20:45:00+00:00 | 177.86 | 177.86 | 177.64 | 177.64 | 2458112 |
| 2025-08-08 20:50:00+00:00 | 177.83 | 177.99 | 177.82 | 177.99 | 0 |
| 2025-08-08 20:55:00+00:00 | 177.76 | 177.80 | 177.74 | 177.80 | 0 |
| 2025-08-08 21:00:00+00:00 | 178.24 | 178.24 | 177.90 | 177.90 | 4983808 |
| 2025-08-08 21:05:00+00:00 | 178.10 | 178.50 | 178.10 | 178.50 | 10355200 |
| 2025-08-08 21:10:00+00:00 | 177.88 | 177.88 | 177.74 | 177.74 | 6826496 |
| 2025-08-08 21:15:00+00:00 | 177.70 | 177.96 | 177.70 | 177.90 | 1486336 |
| 2025-08-08 21:20:00+00:00 | 177.66 | 177.68 | 177.65 | 177.68 | 0 |
| 2025-08-08 21:25:00+00:00 | 177.55 | 177.61 | 177.55 | 177.61 | 0 |
| 2025-08-08 21:30:00+00:00 | 177.68 | 177.68 | 177.55 | 177.55 | 0 |
| 2025-08-08 21:35:00+00:00 | 177.86 | 177.88 | 177.71 | 177.71 | 94644224 |
| 2025-08-08 21:40:00+00:00 | 177.68 | 177.76 | 177.67 | 177.76 | 0 |
| 2025-08-08 21:45:00+00:00 | 177.77 | 177.77 | 177.68 | 177.68 | 0 |
| 2025-08-08 21:50:00+00:00 | 177.89 | 177.94 | 177.80 | 177.80 | 0 |
| 2025-08-08 21:55:00+00:00 | 177.74 | 177.81 | 177.74 | 177.81 | 0 |
| 2025-08-08 22:00:00+00:00 | 177.52 | 177.72 | 177.52 | 177.72 | 0 |
| 2025-08-08 22:05:00+00:00 | 177.48 | 177.51 | 177.42 | 177.51 | 0 |
| 2025-08-08 22:10:00+00:00 | 177.67 | 177.67 | 177.55 | 177.56 | 0 |
| 2025-08-08 22:15:00+00:00 | 177.83 | 177.88 | 177.68 | 177.68 | 0 |
| 2025-08-08 22:20:00+00:00 | 177.84 | 177.91 | 177.84 | 177.85 | 0 |
| 2025-08-08 22:25:00+00:00 | 177.80 | 177.81 | 177.70 | 177.70 | 0 |
| 2025-08-08 22:30:00+00:00 | 177.64 | 177.78 | 177.64 | 177.78 | 0 |
| 2025-08-08 22:35:00+00:00 | 177.77 | 177.84 | 177.66 | 177.66 | 0 |
| 2025-08-08 22:40:00+00:00 | 177.62 | 177.62 | 177.59 | 177.59 | 0 |
| 2025-08-08 22:45:00+00:00 | 177.86 | 177.86 | 177.63 | 177.63 | 0 |
| 2025-08-08 22:50:00+00:00 | 177.79 | 177.86 | 177.79 | 177.86 | 0 |
| 2025-08-08 22:55:00+00:00 | 177.70 | 177.75 | 177.70 | 177.74 | 83720704 |
| 2025-08-08 23:00:00+00:00 | 177.76 | 177.76 | 177.67 | 177.69 | 0 |
| 2025-08-08 23:05:00+00:00 | 177.82 | 177.82 | 177.75 | 177.76 | 0 |
| 2025-08-08 23:10:00+00:00 | 177.74 | 177.85 | 177.74 | 177.85 | 0 |
| 2025-08-08 23:15:00+00:00 | 177.75 | 177.75 | 177.73 | 177.74 | 0 |
| 2025-08-08 23:20:00+00:00 | 177.73 | 177.75 | 177.72 | 177.75 | 0 |
| 2025-08-08 23:25:00+00:00 | 177.74 | 177.76 | 177.74 | 177.74 | 0 |
| 2025-08-08 23:30:00+00:00 | 177.49 | 177.73 | 177.49 | 177.73 | 0 |
| 2025-08-08 23:35:00+00:00 | 177.20 | 177.46 | 177.20 | 177.46 | 0 |
| 2025-08-08 23:40:00+00:00 | 176.84 | 176.91 | 176.84 | 176.86 | 934400 |
| 2025-08-08 23:45:00+00:00 | 176.75 | 176.83 | 176.75 | 176.83 | 0 |
| 2025-08-08 23:50:00+00:00 | 176.89 | 176.90 | 176.79 | 176.79 | 0 |
| 2025-08-08 23:55:00+00:00 | 176.77 | 176.82 | 176.77 | 176.82 | 0 |
| 2025-08-09 00:00:00+00:00 | 176.92 | 176.92 | 176.77 | 176.77 | 0 |
| 2025-08-09 00:05:00+00:00 | 176.86 | 176.91 | 176.86 | 176.90 | 0 |
| 2025-08-09 00:10:00+00:00 | 176.81 | 176.81 | 176.77 | 176.77 | 0 |
| 2025-08-09 00:15:00+00:00 | 176.90 | 177.04 | 176.90 | 176.95 | 0 |
| 2025-08-09 00:20:00+00:00 | 177.01 | 177.04 | 176.93 | 176.93 | 59562496 |
| 2025-08-09 00:25:00+00:00 | 177.05 | 177.08 | 176.98 | 176.98 | 0 |
| 2025-08-09 00:30:00+00:00 | 176.82 | 177.05 | 176.82 | 177.05 | 0 |
| 2025-08-09 00:35:00+00:00 | 176.94 | 176.94 | 176.82 | 176.82 | 0 |
| 2025-08-09 00:40:00+00:00 | 177.01 | 177.01 | 176.96 | 176.96 | 0 |
| 2025-08-09 00:45:00+00:00 | 176.99 | 177.01 | 176.98 | 177.01 | 0 |
| 2025-08-09 00:50:00+00:00 | 177.02 | 177.03 | 177.01 | 177.01 | 0 |
| 2025-08-09 00:55:00+00:00 | 176.91 | 176.98 | 176.90 | 176.98 | 86021120 |
| 2025-08-09 01:00:00+00:00 | 176.90 | 176.92 | 176.90 | 176.91 | 0 |
| 2025-08-09 01:05:00+00:00 | 177.08 | 177.08 | 176.87 | 176.87 | 0 |
| 2025-08-09 01:10:00+00:00 | 177.29 | 177.29 | 177.21 | 177.21 | 0 |
| 2025-08-09 01:15:00+00:00 | 177.14 | 177.28 | 177.14 | 177.26 | 0 |
| 2025-08-09 01:20:00+00:00 | 177.04 | 177.13 | 177.04 | 177.11 | 0 |
| 2025-08-09 01:25:00+00:00 | 177.07 | 177.07 | 176.99 | 176.99 | 58783744 |
| 2025-08-09 01:30:00+00:00 | 177.15 | 177.15 | 177.04 | 177.07 | 0 |
| 2025-08-09 01:35:00+00:00 | 177.30 | 177.30 | 177.16 | 177.16 | 0 |
| 2025-08-09 01:40:00+00:00 | 177.82 | 177.82 | 177.34 | 177.34 | 8723456 |
| 2025-08-09 01:45:00+00:00 | 178.12 | 178.12 | 177.81 | 177.81 | 10698752 |
| 2025-08-09 01:50:00+00:00 | 178.47 | 178.47 | 178.27 | 178.27 | 3610624 |
| 2025-08-09 01:55:00+00:00 | 178.66 | 178.66 | 178.58 | 178.58 | 3241472 |
| 2025-08-09 02:00:00+00:00 | 178.48 | 178.67 | 178.48 | 178.63 | 0 |
| 2025-08-09 02:05:00+00:00 | 178.32 | 178.46 | 178.30 | 178.46 | 0 |
| 2025-08-09 02:10:00+00:00 | 178.45 | 178.45 | 178.30 | 178.30 | 432640 |
| 2025-08-09 02:15:00+00:00 | 178.30 | 178.43 | 178.30 | 178.43 | 0 |
| 2025-08-09 02:20:00+00:00 | 178.38 | 178.39 | 178.31 | 178.31 | 0 |
| 2025-08-09 02:25:00+00:00 | 178.41 | 178.42 | 178.31 | 178.31 | 0 |
| 2025-08-09 02:30:00+00:00 | 178.12 | 178.40 | 178.12 | 178.40 | 0 |
| 2025-08-09 02:35:00+00:00 | 177.87 | 178.09 | 177.87 | 178.09 | 3980288 |
| 2025-08-09 02:40:00+00:00 | 177.84 | 177.85 | 177.83 | 177.84 | 0 |
| 2025-08-09 02:45:00+00:00 | 177.71 | 177.85 | 177.71 | 177.85 | 0 |
| 2025-08-09 02:50:00+00:00 | 177.78 | 177.81 | 177.75 | 177.75 | 0 |
| 2025-08-09 02:55:00+00:00 | 177.67 | 177.72 | 177.66 | 177.72 | 0 |
| 2025-08-09 03:00:00+00:00 | 177.53 | 177.65 | 177.53 | 177.65 | 0 |
| 2025-08-09 03:05:00+00:00 | 177.32 | 177.51 | 177.32 | 177.51 | 0 |
| 2025-08-09 03:10:00+00:00 | 177.39 | 177.39 | 177.24 | 177.24 | 0 |
| 2025-08-09 03:15:00+00:00 | 177.55 | 177.55 | 177.40 | 177.40 | 1722880 |
| 2025-08-09 03:20:00+00:00 | 177.53 | 177.57 | 177.53 | 177.57 | 0 |
| 2025-08-09 03:25:00+00:00 | 177.53 | 177.53 | 177.50 | 177.50 | 69876224 |
| 2025-08-09 03:30:00+00:00 | 177.39 | 177.52 | 177.39 | 177.52 | 0 |
| 2025-08-09 03:35:00+00:00 | 177.26 | 177.37 | 177.26 | 177.36 | 0 |
| 2025-08-09 03:40:00+00:00 | 177.27 | 177.28 | 177.22 | 177.22 | 0 |
| 2025-08-09 03:45:00+00:00 | 177.19 | 177.29 | 177.19 | 177.25 | 90745344 |
| 2025-08-09 03:50:00+00:00 | 177.16 | 177.19 | 177.15 | 177.19 | 594432 |
| 2025-08-09 03:55:00+00:00 | 177.25 | 177.25 | 177.19 | 177.19 | 3800064 |
| 2025-08-09 04:00:00+00:00 | 177.18 | 177.25 | 177.18 | 177.25 | 0 |
| 2025-08-09 04:05:00+00:00 | 177.10 | 177.17 | 177.10 | 177.16 | 0 |
| 2025-08-09 04:10:00+00:00 | 177.17 | 177.17 | 177.07 | 177.08 | 0 |
| 2025-08-09 04:15:00+00:00 | 177.74 | 177.74 | 177.23 | 177.23 | 12085248 |
| 2025-08-09 04:20:00+00:00 | 177.69 | 177.74 | 177.69 | 177.74 | 141824 |
| 2025-08-09 04:25:00+00:00 | 177.60 | 177.65 | 177.60 | 177.65 | 0 |
| 2025-08-09 04:30:00+00:00 | 177.73 | 177.73 | 177.52 | 177.59 | 4617728 |
| 2025-08-09 04:35:00+00:00 | 177.92 | 177.92 | 177.73 | 177.75 | 6723584 |
| 2025-08-09 04:40:00+00:00 | 178.27 | 178.29 | 178.25 | 178.26 | 9413120 |
| 2025-08-09 04:45:00+00:00 | 178.07 | 178.24 | 178.04 | 178.24 | 914944 |
| 2025-08-09 04:50:00+00:00 | 178.09 | 178.10 | 178.09 | 178.09 | 7651328 |
| 2025-08-09 04:55:00+00:00 | 178.39 | 178.39 | 178.11 | 178.11 | 7721472 |
| 2025-08-09 05:00:00+00:00 | 179.13 | 179.13 | 178.38 | 178.38 | 29300736 |
| 2025-08-09 05:05:00+00:00 | 179.97 | 179.97 | 179.19 | 179.19 | 0 |
| 2025-08-09 05:10:00+00:00 | 179.96 | 180.30 | 179.96 | 180.30 | 66525696 |
| 2025-08-09 05:15:00+00:00 | 180.80 | 180.80 | 180.01 | 180.01 | 46149120 |
| 2025-08-09 05:20:00+00:00 | 181.22 | 181.22 | 180.92 | 180.92 | 132478976 |
| 2025-08-09 05:25:00+00:00 | 181.56 | 181.56 | 181.35 | 181.35 | 33924608 |
| 2025-08-09 05:30:00+00:00 | 181.79 | 181.79 | 181.58 | 181.58 | 46930432 |
| 2025-08-09 05:35:00+00:00 | 181.76 | 181.97 | 181.76 | 181.82 | 26332672 |
| 2025-08-09 05:40:00+00:00 | 181.50 | 181.62 | 181.50 | 181.62 | 37114368 |
| 2025-08-09 05:45:00+00:00 | 181.59 | 181.59 | 181.33 | 181.44 | 40579072 |
| 2025-08-09 05:50:00+00:00 | 181.56 | 181.61 | 181.55 | 181.61 | 8884224 |
| 2025-08-09 05:55:00+00:00 | 181.00 | 181.56 | 181.00 | 181.56 | 9238016 |
| 2025-08-09 06:00:00+00:00 | 180.69 | 181.00 | 180.69 | 181.00 | 0 |
| 2025-08-09 06:05:00+00:00 | 180.57 | 180.57 | 180.43 | 180.57 | 116515840 |
| 2025-08-09 06:10:00+00:00 | 180.48 | 180.59 | 180.48 | 180.59 | 26750464 |
| 2025-08-09 06:15:00+00:00 | 179.85 | 180.39 | 179.85 | 180.39 | 21959680 |
| 2025-08-09 06:20:00+00:00 | 180.18 | 180.18 | 179.88 | 179.88 | 14303744 |
| 2025-08-09 06:25:00+00:00 | 180.20 | 180.22 | 180.20 | 180.22 | 19934720 |
| 2025-08-09 06:30:00+00:00 | 179.49 | 180.19 | 179.49 | 180.19 | 0 |
| 2025-08-09 06:35:00+00:00 | 179.63 | 179.63 | 179.52 | 179.52 | 5935104 |
| 2025-08-09 06:40:00+00:00 | 179.83 | 179.83 | 179.74 | 179.74 | 13738496 |
| 2025-08-09 06:45:00+00:00 | 179.60 | 179.81 | 179.60 | 179.81 | 114611712 |
| 2025-08-09 06:50:00+00:00 | 179.57 | 179.60 | 179.57 | 179.60 | 3871232 |
| 2025-08-09 06:55:00+00:00 | 179.44 | 179.45 | 179.44 | 179.45 | 6360576 |
| 2025-08-09 07:00:00+00:00 | 179.52 | 179.57 | 179.49 | 179.49 | 0 |
| 2025-08-09 07:05:00+00:00 | 179.83 | 179.83 | 179.53 | 179.53 | 9269760 |
| 2025-08-09 07:10:00+00:00 | 180.17 | 180.17 | 180.05 | 180.05 | 9094144 |
| 2025-08-09 07:15:00+00:00 | 180.40 | 180.40 | 180.25 | 180.25 | 0 |
| 2025-08-09 07:20:00+00:00 | 180.44 | 180.45 | 180.41 | 180.41 | 0 |
| 2025-08-09 07:25:00+00:00 | 180.53 | 180.53 | 180.44 | 180.44 | 1446912 |
| 2025-08-09 07:30:00+00:00 | 180.56 | 180.59 | 180.54 | 180.54 | 0 |
| 2025-08-09 07:35:00+00:00 | 180.36 | 180.45 | 180.35 | 180.45 | 0 |
| 2025-08-09 07:40:00+00:00 | 180.59 | 180.59 | 180.38 | 180.38 | 0 |
| 2025-08-09 07:45:00+00:00 | 180.45 | 180.57 | 180.45 | 180.57 | 0 |
| 2025-08-09 07:50:00+00:00 | 180.44 | 180.45 | 180.42 | 180.45 | 0 |
| 2025-08-09 07:55:00+00:00 | 180.53 | 180.53 | 180.44 | 180.44 | 0 |
| 2025-08-09 08:00:00+00:00 | 180.73 | 180.73 | 180.53 | 180.53 | 0 |
| 2025-08-09 08:05:00+00:00 | 180.89 | 180.89 | 180.78 | 180.78 | 0 |
| 2025-08-09 08:10:00+00:00 | 180.77 | 180.90 | 180.77 | 180.90 | 0 |
| 2025-08-09 08:15:00+00:00 | 180.60 | 180.72 | 180.56 | 180.72 | 0 |
| 2025-08-09 08:20:00+00:00 | 180.63 | 180.63 | 180.59 | 180.59 | 0 |
| 2025-08-09 08:25:00+00:00 | 180.94 | 180.94 | 180.72 | 180.72 | 0 |
| 2025-08-09 08:30:00+00:00 | 181.05 | 181.07 | 181.05 | 181.06 | 0 |
| 2025-08-09 08:35:00+00:00 | 181.25 | 181.25 | 181.05 | 181.05 | 0 |
| 2025-08-09 08:40:00+00:00 | 181.42 | 181.42 | 181.30 | 181.30 | 0 |
| 2025-08-09 08:45:00+00:00 | 181.38 | 181.52 | 181.38 | 181.42 | 1020928 |
| 2025-08-09 08:50:00+00:00 | 181.00 | 181.22 | 180.89 | 181.22 | 0 |
| 2025-08-09 08:55:00+00:00 | 181.30 | 181.30 | 181.22 | 181.22 | 7339008 |
| 2025-08-09 09:00:00+00:00 | 181.40 | 181.41 | 181.31 | 181.31 | 0 |
| 2025-08-09 09:05:00+00:00 | 181.44 | 181.44 | 181.35 | 181.36 | 7179264 |
| 2025-08-09 09:10:00+00:00 | 181.67 | 181.67 | 181.61 | 181.61 | 0 |
| 2025-08-09 09:15:00+00:00 | 181.95 | 181.95 | 181.70 | 181.70 | 116997120 |
| 2025-08-09 09:20:00+00:00 | 181.80 | 181.93 | 181.79 | 181.93 | 5370368 |
| 2025-08-09 09:25:00+00:00 | 181.88 | 181.89 | 181.80 | 181.80 | 3035136 |
| 2025-08-09 09:30:00+00:00 | 181.83 | 181.89 | 181.80 | 181.89 | 0 |
| 2025-08-09 09:35:00+00:00 | 181.89 | 181.89 | 181.83 | 181.83 | 1757184 |
| 2025-08-09 09:40:00+00:00 | 182.37 | 182.37 | 182.10 | 182.10 | 114686976 |
| 2025-08-09 09:45:00+00:00 | 182.49 | 182.49 | 182.18 | 182.34 | 22223360 |
| 2025-08-09 09:50:00+00:00 | 182.19 | 182.43 | 182.16 | 182.43 | 8801280 |
| 2025-08-09 09:55:00+00:00 | 182.15 | 182.16 | 182.14 | 182.16 | 0 |
| 2025-08-09 10:00:00+00:00 | 182.47 | 182.47 | 182.26 | 182.26 | 0 |
| 2025-08-09 10:05:00+00:00 | 182.79 | 182.79 | 182.50 | 182.50 | 20170240 |
| 2025-08-09 10:10:00+00:00 | 183.08 | 183.09 | 182.98 | 183.02 | 139142144 |
| 2025-08-09 10:15:00+00:00 | 183.14 | 183.14 | 182.96 | 183.07 | 20511232 |
| 2025-08-09 10:20:00+00:00 | 182.94 | 183.08 | 182.92 | 183.08 | 7003136 |
| 2025-08-09 10:25:00+00:00 | 182.48 | 182.83 | 182.43 | 182.81 | 17307648 |
| 2025-08-09 10:30:00+00:00 | 182.48 | 182.49 | 182.46 | 182.46 | 16543232 |
| 2025-08-09 10:35:00+00:00 | 182.47 | 182.50 | 182.47 | 182.49 | 0 |
| 2025-08-09 10:40:00+00:00 | 182.28 | 182.36 | 182.28 | 182.36 | 0 |
| 2025-08-09 10:45:00+00:00 | 182.49 | 182.49 | 182.28 | 182.28 | 118368256 |
| 2025-08-09 10:50:00+00:00 | 182.40 | 182.50 | 182.40 | 182.50 | 3348480 |
| 2025-08-09 10:55:00+00:00 | 181.93 | 182.13 | 181.93 | 182.13 | 14621184 |
| 2025-08-09 11:00:00+00:00 | 181.88 | 181.94 | 181.87 | 181.94 | 105472 |
| 2025-08-09 11:05:00+00:00 | 181.79 | 181.86 | 181.79 | 181.86 | 5533184 |
| 2025-08-09 11:10:00+00:00 | 181.51 | 181.73 | 181.51 | 181.73 | 4096 |
| 2025-08-09 11:15:00+00:00 | 181.52 | 181.52 | 181.26 | 181.47 | 429056 |
| 2025-08-09 11:20:00+00:00 | 181.58 | 181.60 | 181.54 | 181.54 | 75776 |
| 2025-08-09 11:25:00+00:00 | 181.53 | 181.53 | 181.43 | 181.43 | 0 |
| 2025-08-09 11:30:00+00:00 | 181.61 | 181.62 | 181.55 | 181.55 | 0 |
| 2025-08-09 11:35:00+00:00 | 181.48 | 181.60 | 181.48 | 181.60 | 0 |
| 2025-08-09 11:40:00+00:00 | 181.38 | 181.38 | 181.32 | 181.32 | 3106304 |
| 2025-08-09 11:45:00+00:00 | 180.93 | 181.36 | 180.93 | 181.36 | 0 |
| 2025-08-09 11:50:00+00:00 | 181.04 | 181.08 | 181.04 | 181.08 | 876032 |
| 2025-08-09 11:55:00+00:00 | 180.92 | 180.99 | 180.92 | 180.99 | 2247680 |
| 2025-08-09 12:00:00+00:00 | 180.53 | 180.91 | 180.53 | 180.91 | 0 |
| 2025-08-09 12:05:00+00:00 | 180.68 | 180.68 | 180.54 | 180.54 | 0 |
| 2025-08-09 12:10:00+00:00 | 181.12 | 181.13 | 180.85 | 180.85 | 0 |
| 2025-08-09 12:15:00+00:00 | 181.24 | 181.26 | 181.16 | 181.16 | 1936896 |
| 2025-08-09 12:20:00+00:00 | 181.45 | 181.45 | 181.26 | 181.26 | 0 |
| 2025-08-09 12:25:00+00:00 | 181.69 | 181.69 | 181.54 | 181.54 | 5217280 |
| 2025-08-09 12:30:00+00:00 | 181.66 | 181.77 | 181.66 | 181.77 | 1408512 |
| 2025-08-09 12:35:00+00:00 | 181.76 | 181.77 | 181.67 | 181.67 | 7074816 |
| 2025-08-09 12:40:00+00:00 | 181.41 | 181.67 | 181.41 | 181.67 | 7678976 |
| 2025-08-09 12:45:00+00:00 | 181.55 | 181.55 | 181.36 | 181.42 | 1175552 |
| 2025-08-09 12:50:00+00:00 | 181.67 | 181.67 | 181.56 | 181.56 | 0 |
| 2025-08-09 12:55:00+00:00 | 181.98 | 181.98 | 181.84 | 181.84 | 5806592 |
| 2025-08-09 13:00:00+00:00 | 182.22 | 182.22 | 181.99 | 181.99 | 0 |
| 2025-08-09 13:05:00+00:00 | 181.98 | 182.26 | 181.98 | 182.26 | 8751616 |
| 2025-08-09 13:10:00+00:00 | 181.31 | 181.71 | 181.31 | 181.71 | 2151424 |
| 2025-08-09 13:15:00+00:00 | 181.03 | 181.20 | 181.03 | 181.20 | 0 |
| 2025-08-09 13:20:00+00:00 | 181.12 | 181.12 | 181.06 | 181.06 | 0 |
| 2025-08-09 13:25:00+00:00 | 181.25 | 181.25 | 181.18 | 181.18 | 0 |
| 2025-08-09 13:30:00+00:00 | 180.94 | 181.29 | 180.94 | 181.29 | 0 |
| 2025-08-09 13:35:00+00:00 | 180.72 | 180.88 | 180.69 | 180.88 | 0 |
| 2025-08-09 13:40:00+00:00 | 180.71 | 180.72 | 180.71 | 180.71 | 106449408 |
| 2025-08-09 13:45:00+00:00 | 180.60 | 180.73 | 180.60 | 180.72 | 0 |
| 2025-08-09 13:50:00+00:00 | 180.24 | 180.52 | 180.24 | 180.52 | 8527872 |
| 2025-08-09 13:55:00+00:00 | 179.98 | 180.05 | 179.98 | 180.04 | 0 |
| 2025-08-09 14:00:00+00:00 | 179.59 | 179.86 | 179.59 | 179.86 | 79110144 |
| 2025-08-09 14:05:00+00:00 | 179.93 | 179.93 | 179.59 | 179.59 | 0 |
| 2025-08-09 14:10:00+00:00 | 180.22 | 180.22 | 179.95 | 179.95 | 0 |
| 2025-08-09 14:15:00+00:00 | 180.26 | 180.30 | 180.24 | 180.24 | 0 |
| 2025-08-09 14:20:00+00:00 | 180.55 | 180.58 | 180.29 | 180.29 | 0 |
| 2025-08-09 14:25:00+00:00 | 180.81 | 180.81 | 180.58 | 180.58 | 0 |
| 2025-08-09 14:30:00+00:00 | 180.72 | 180.83 | 180.72 | 180.83 | 0 |
| 2025-08-09 14:35:00+00:00 | 180.42 | 180.48 | 180.36 | 180.48 | 0 |
| 2025-08-09 14:40:00+00:00 | 180.46 | 180.49 | 180.46 | 180.48 | 0 |
| 2025-08-09 14:45:00+00:00 | 180.43 | 180.47 | 180.43 | 180.45 | 0 |
| 2025-08-09 14:50:00+00:00 | 180.62 | 180.62 | 180.44 | 180.44 | 0 |
| 2025-08-09 14:55:00+00:00 | 180.87 | 180.87 | 180.69 | 180.69 | 107504128 |
| 2025-08-09 15:00:00+00:00 | 181.44 | 181.44 | 180.95 | 180.95 | 0 |
| 2025-08-09 15:05:00+00:00 | 181.40 | 181.42 | 181.38 | 181.42 | 0 |
| 2025-08-09 15:10:00+00:00 | 180.75 | 181.37 | 180.75 | 181.37 | 0 |
| 2025-08-09 15:15:00+00:00 | 181.14 | 181.14 | 180.76 | 180.76 | 0 |
| 2025-08-09 15:20:00+00:00 | 180.64 | 180.79 | 180.64 | 180.79 | 0 |
| 2025-08-09 15:25:00+00:00 | 180.21 | 180.29 | 180.21 | 180.22 | 0 |
| 2025-08-09 15:30:00+00:00 | 180.32 | 180.32 | 180.21 | 180.23 | 0 |
| 2025-08-09 15:35:00+00:00 | 180.17 | 180.28 | 180.17 | 180.28 | 0 |
| 2025-08-09 15:40:00+00:00 | 180.24 | 180.24 | 180.04 | 180.04 | 0 |
| 2025-08-09 15:45:00+00:00 | 180.46 | 180.46 | 180.20 | 180.24 | 0 |
| 2025-08-09 15:50:00+00:00 | 180.42 | 180.44 | 180.42 | 180.44 | 0 |
| 2025-08-09 15:55:00+00:00 | 180.18 | 180.27 | 180.18 | 180.26 | 0 |
| 2025-08-09 16:00:00+00:00 | 180.26 | 180.26 | 180.21 | 180.21 | 0 |
| 2025-08-09 16:05:00+00:00 | 180.40 | 180.42 | 180.31 | 180.31 | 0 |
| 2025-08-09 16:10:00+00:00 | 180.27 | 180.42 | 180.27 | 180.42 | 3811328 |
| 2025-08-09 16:15:00+00:00 | 180.47 | 180.47 | 180.38 | 180.38 | 0 |
| 2025-08-09 16:20:00+00:00 | 180.58 | 180.58 | 180.49 | 180.49 | 0 |
| 2025-08-09 16:25:00+00:00 | 180.67 | 180.67 | 180.66 | 180.66 | 0 |
| 2025-08-09 16:30:00+00:00 | 180.57 | 180.67 | 180.57 | 180.66 | 0 |
| 2025-08-09 16:35:00+00:00 | 180.20 | 180.32 | 180.20 | 180.32 | 7455232 |
| 2025-08-09 16:40:00+00:00 | 180.34 | 180.36 | 180.14 | 180.14 | 0 |
| 2025-08-09 16:45:00+00:00 | 180.13 | 180.22 | 180.13 | 180.19 | 0 |
| 2025-08-09 16:50:00+00:00 | 179.87 | 180.10 | 179.85 | 180.10 | 5024256 |
| 2025-08-09 16:55:00+00:00 | 179.65 | 179.75 | 179.61 | 179.75 | 3945984 |
| 2025-08-09 17:00:00+00:00 | 179.87 | 179.87 | 179.73 | 179.73 | 0 |
| 2025-08-09 17:05:00+00:00 | 180.07 | 180.07 | 179.88 | 179.88 | 0 |
| 2025-08-09 17:10:00+00:00 | 180.38 | 180.39 | 180.26 | 180.26 | 7214592 |
| 2025-08-09 17:15:00+00:00 | 180.63 | 180.63 | 180.38 | 180.38 | 0 |
| 2025-08-09 17:20:00+00:00 | 180.75 | 180.75 | 180.64 | 180.64 | 0 |
| 2025-08-09 17:25:00+00:00 | 181.04 | 181.04 | 180.94 | 180.94 | 0 |
| 2025-08-09 17:30:00+00:00 | 181.05 | 181.11 | 181.05 | 181.06 | 0 |
| 2025-08-09 17:35:00+00:00 | 181.35 | 181.42 | 181.01 | 181.01 | 0 |
| 2025-08-09 17:40:00+00:00 | 181.46 | 181.46 | 181.42 | 181.43 | 0 |
| 2025-08-09 17:45:00+00:00 | 181.26 | 181.46 | 181.26 | 181.46 | 0 |
| 2025-08-09 17:50:00+00:00 | 181.12 | 181.23 | 181.12 | 181.21 | 0 |
| 2025-08-09 17:55:00+00:00 | 181.47 | 181.48 | 181.22 | 181.22 | 0 |
| 2025-08-09 18:00:00+00:00 | 181.52 | 181.52 | 181.47 | 181.47 | 0 |
| 2025-08-09 18:05:00+00:00 | 181.60 | 181.60 | 181.51 | 181.51 | 0 |
| 2025-08-09 18:10:00+00:00 | 181.66 | 181.69 | 181.66 | 181.69 | 0 |
| 2025-08-09 18:15:00+00:00 | 181.51 | 181.65 | 181.51 | 181.65 | 0 |
| 2025-08-09 18:20:00+00:00 | 181.66 | 181.66 | 181.50 | 181.50 | 0 |
| 2025-08-09 18:25:00+00:00 | 181.87 | 181.87 | 181.71 | 181.71 | 0 |
| 2025-08-09 18:30:00+00:00 | 181.88 | 181.88 | 181.86 | 181.87 | 0 |
| 2025-08-09 18:35:00+00:00 | 181.97 | 181.97 | 181.91 | 181.91 | 0 |
| 2025-08-09 18:40:00+00:00 | 181.95 | 182.04 | 181.95 | 182.01 | 0 |
| 2025-08-09 18:45:00+00:00 | 181.82 | 181.93 | 181.77 | 181.93 | 0 |
| 2025-08-09 18:50:00+00:00 | 181.70 | 181.76 | 181.68 | 181.76 | 95533056 |
| 2025-08-09 18:55:00+00:00 | 182.02 | 182.02 | 181.95 | 181.95 | 2827776 |
| 2025-08-09 19:00:00+00:00 | 182.04 | 182.04 | 181.93 | 182.02 | 0 |
| 2025-08-09 19:05:00+00:00 | 182.19 | 182.19 | 182.02 | 182.02 | 0 |
| 2025-08-09 19:10:00+00:00 | 182.47 | 182.48 | 182.36 | 182.36 | 9543168 |
| 2025-08-09 19:15:00+00:00 | 182.45 | 182.45 | 182.40 | 182.45 | 2007040 |
| 2025-08-09 19:20:00+00:00 | 181.99 | 182.43 | 181.99 | 182.43 | 0 |
| 2025-08-09 19:25:00+00:00 | 181.79 | 181.86 | 181.76 | 181.86 | 0 |
| 2025-08-09 19:30:00+00:00 | 181.89 | 181.96 | 181.83 | 181.83 | 0 |
| 2025-08-09 19:35:00+00:00 | 181.76 | 181.88 | 181.76 | 181.88 | 0 |
| 2025-08-09 19:40:00+00:00 | 181.78 | 181.78 | 181.68 | 181.68 | 0 |
| 2025-08-09 19:45:00+00:00 | 181.95 | 181.96 | 181.79 | 181.79 | 0 |
| 2025-08-09 19:50:00+00:00 | 182.06 | 182.08 | 182.02 | 182.02 | 0 |
| 2025-08-09 19:55:00+00:00 | 182.05 | 182.05 | 182.04 | 182.04 | 0 |
| 2025-08-09 20:00:00+00:00 | 181.98 | 182.13 | 181.98 | 182.13 | 0 |
| 2025-08-09 20:05:00+00:00 | 181.92 | 181.99 | 181.92 | 181.99 | 0 |
| 2025-08-09 20:10:00+00:00 | 182.04 | 182.04 | 181.82 | 181.84 | 107930112 |
| 2025-08-09 20:15:00+00:00 | 181.66 | 182.05 | 181.66 | 182.05 | 3372544 |
| 2025-08-09 20:20:00+00:00 | 181.84 | 181.84 | 181.66 | 181.66 | 3839488 |
| 2025-08-09 20:25:00+00:00 | 182.41 | 182.41 | 182.01 | 182.01 | 25635328 |
| 2025-08-09 20:30:00+00:00 | 182.57 | 182.66 | 182.57 | 182.66 | 23871488 |
| 2025-08-09 20:35:00+00:00 | 182.59 | 182.59 | 182.53 | 182.54 | 3453952 |
| 2025-08-09 20:40:00+00:00 | 183.01 | 183.02 | 182.82 | 182.82 | 44211712 |
| 2025-08-09 20:45:00+00:00 | 183.07 | 183.07 | 183.03 | 183.03 | 0 |
| 2025-08-09 20:50:00+00:00 | 182.87 | 183.06 | 182.87 | 183.06 | 5889536 |
| 2025-08-09 20:55:00+00:00 | 182.92 | 182.92 | 182.77 | 182.77 | 110696960 |
| 2025-08-09 21:00:00+00:00 | 182.76 | 182.97 | 182.76 | 182.97 | 0 |
| 2025-08-09 21:05:00+00:00 | 182.84 | 182.84 | 182.77 | 182.77 | 0 |
| 2025-08-09 21:10:00+00:00 | 183.07 | 183.09 | 182.86 | 182.86 | 17372160 |
| 2025-08-09 21:15:00+00:00 | 181.82 | 182.78 | 181.82 | 182.78 | 12754944 |
| 2025-08-09 21:20:00+00:00 | 181.84 | 181.88 | 181.84 | 181.87 | 0 |
| 2025-08-09 21:25:00+00:00 | 181.39 | 181.63 | 181.39 | 181.63 | 119042560 |
| 2025-08-09 21:30:00+00:00 | 181.26 | 181.38 | 181.26 | 181.38 | 8162816 |
| 2025-08-09 21:35:00+00:00 | 181.33 | 181.40 | 181.30 | 181.30 | 7200256 |
| 2025-08-09 21:40:00+00:00 | 180.84 | 181.15 | 180.84 | 181.15 | 9773056 |
| 2025-08-09 21:45:00+00:00 | 181.18 | 181.18 | 180.88 | 180.88 | 7613952 |
| 2025-08-09 21:50:00+00:00 | 181.39 | 181.39 | 181.21 | 181.21 | 4851200 |
| 2025-08-09 21:55:00+00:00 | 181.48 | 181.52 | 181.48 | 181.52 | 5218816 |
| 2025-08-09 22:00:00+00:00 | 181.31 | 181.36 | 181.31 | 181.36 | 0 |
| 2025-08-09 22:05:00+00:00 | 181.37 | 181.41 | 181.36 | 181.36 | 0 |
| 2025-08-09 22:10:00+00:00 | 181.25 | 181.32 | 181.25 | 181.32 | 494080 |
| 2025-08-09 22:15:00+00:00 | 181.50 | 181.50 | 181.28 | 181.28 | 0 |
| 2025-08-09 22:20:00+00:00 | 181.55 | 181.55 | 181.51 | 181.51 | 0 |
| 2025-08-09 22:25:00+00:00 | 182.07 | 182.07 | 181.74 | 181.74 | 26505728 |
| 2025-08-09 22:30:00+00:00 | 181.75 | 182.07 | 181.75 | 182.06 | 12315136 |
| 2025-08-09 22:35:00+00:00 | 181.74 | 181.87 | 181.74 | 181.74 | 10682368 |
| 2025-08-09 22:40:00+00:00 | 181.08 | 181.42 | 181.08 | 181.42 | 4558848 |
| 2025-08-09 22:45:00+00:00 | 180.46 | 181.08 | 180.46 | 181.08 | 8914944 |
| 2025-08-09 22:50:00+00:00 | 180.63 | 180.65 | 180.47 | 180.47 | 21075968 |
| 2025-08-09 22:55:00+00:00 | 180.30 | 180.47 | 180.30 | 180.46 | 14780416 |
| 2025-08-09 23:00:00+00:00 | 180.18 | 180.19 | 180.17 | 180.19 | 12916224 |
| 2025-08-09 23:05:00+00:00 | 180.22 | 180.25 | 180.12 | 180.12 | 0 |
| 2025-08-09 23:10:00+00:00 | 179.99 | 180.09 | 179.99 | 180.09 | 5764096 |
| 2025-08-09 23:15:00+00:00 | 180.08 | 180.08 | 179.99 | 179.99 | 120136192 |
| 2025-08-09 23:20:00+00:00 | 180.09 | 180.09 | 180.06 | 180.06 | 0 |
| 2025-08-09 23:25:00+00:00 | 180.08 | 180.20 | 180.08 | 180.20 | 119371264 |
| 2025-08-09 23:30:00+00:00 | 180.12 | 180.12 | 179.92 | 180.08 | 9092096 |
| 2025-08-09 23:35:00+00:00 | 180.22 | 180.22 | 180.13 | 180.13 | 4893184 |
| 2025-08-09 23:40:00+00:00 | 180.33 | 180.33 | 180.27 | 180.28 | 3882496 |
| 2025-08-09 23:45:00+00:00 | 180.38 | 180.38 | 180.34 | 180.34 | 390656 |
| 2025-08-09 23:50:00+00:00 | 180.35 | 180.37 | 180.34 | 180.37 | 0 |
| 2025-08-09 23:55:00+00:00 | 180.18 | 180.37 | 180.18 | 180.37 | 18125312 |
| 2025-08-10 00:00:00+00:00 | 180.20 | 180.20 | 180.10 | 180.18 | 0 |
| 2025-08-10 00:05:00+00:00 | 180.14 | 180.20 | 180.12 | 180.20 | 106258944 |
| 2025-08-10 00:10:00+00:00 | 180.42 | 180.42 | 180.17 | 180.17 | 5816832 |
| 2025-08-10 00:15:00+00:00 | 180.81 | 180.81 | 180.62 | 180.62 | 9330176 |
| 2025-08-10 00:20:00+00:00 | 180.97 | 180.97 | 180.85 | 180.85 | 5043200 |
| 2025-08-10 00:25:00+00:00 | 181.25 | 181.25 | 181.13 | 181.13 | 18343936 |
| 2025-08-10 00:30:00+00:00 | 181.23 | 181.24 | 181.13 | 181.24 | 15257088 |
| 2025-08-10 00:35:00+00:00 | 181.52 | 181.52 | 181.29 | 181.29 | 7432704 |
| 2025-08-10 00:40:00+00:00 | 181.97 | 181.97 | 181.63 | 181.63 | 17454592 |
| 2025-08-10 00:45:00+00:00 | 182.03 | 182.14 | 182.03 | 182.14 | 14044672 |
| 2025-08-10 00:50:00+00:00 | 182.16 | 182.16 | 182.05 | 182.05 | 9544704 |
| 2025-08-10 00:55:00+00:00 | 182.46 | 182.46 | 182.31 | 182.31 | 29844480 |
| 2025-08-10 01:00:00+00:00 | 182.66 | 182.66 | 182.48 | 182.48 | 18363904 |
| 2025-08-10 01:05:00+00:00 | 182.08 | 182.65 | 182.00 | 182.65 | 0 |
| 2025-08-10 01:10:00+00:00 | 181.97 | 182.06 | 181.97 | 182.06 | 15374336 |
| 2025-08-10 01:15:00+00:00 | 182.04 | 182.04 | 181.90 | 181.97 | 7253504 |
| 2025-08-10 01:20:00+00:00 | 182.10 | 182.13 | 182.05 | 182.05 | 8069120 |
| 2025-08-10 01:25:00+00:00 | 182.38 | 182.38 | 182.15 | 182.15 | 136919040 |
| 2025-08-10 01:30:00+00:00 | 183.06 | 183.06 | 182.34 | 182.34 | 32259584 |
| 2025-08-10 01:35:00+00:00 | 183.68 | 183.71 | 183.05 | 183.05 | 46977024 |
| 2025-08-10 01:40:00+00:00 | 184.12 | 184.20 | 183.97 | 183.97 | 49540096 |
| 2025-08-10 01:45:00+00:00 | 184.32 | 184.34 | 184.20 | 184.20 | 15531520 |
| 2025-08-10 01:50:00+00:00 | 183.94 | 184.21 | 183.94 | 184.21 | 53704192 |
| 2025-08-10 01:55:00+00:00 | 184.09 | 184.09 | 183.73 | 183.73 | 21868032 |
| 2025-08-10 02:00:00+00:00 | 184.72 | 184.72 | 184.12 | 184.12 | 38887424 |
| 2025-08-10 02:05:00+00:00 | 184.70 | 184.78 | 184.59 | 184.59 | 25089536 |
| 2025-08-10 02:10:00+00:00 | 184.20 | 184.45 | 184.20 | 184.45 | 27848192 |
| 2025-08-10 02:15:00+00:00 | 184.68 | 184.68 | 184.27 | 184.27 | 0 |
| 2025-08-10 02:20:00+00:00 | 184.85 | 184.88 | 184.65 | 184.65 | 138193408 |
| 2025-08-10 02:25:00+00:00 | 184.27 | 184.49 | 184.27 | 184.49 | 38490624 |
| 2025-08-10 02:30:00+00:00 | 184.06 | 184.28 | 184.05 | 184.28 | 28449792 |
| 2025-08-10 02:35:00+00:00 | 184.08 | 184.21 | 184.08 | 184.10 | 0 |
| 2025-08-10 02:40:00+00:00 | 183.52 | 183.67 | 183.52 | 183.66 | 143424000 |
| 2025-08-10 02:45:00+00:00 | 183.45 | 183.45 | 183.29 | 183.40 | 27423232 |
| 2025-08-10 02:50:00+00:00 | 183.43 | 183.47 | 183.43 | 183.45 | 10441216 |
| 2025-08-10 02:55:00+00:00 | 183.19 | 183.27 | 183.16 | 183.27 | 13134848 |
| 2025-08-10 03:00:00+00:00 | 183.31 | 183.32 | 183.28 | 183.28 | 1072640 |
| 2025-08-10 03:05:00+00:00 | 184.07 | 184.07 | 183.80 | 183.80 | 27457024 |
| 2025-08-10 03:10:00+00:00 | 183.83 | 184.29 | 183.73 | 184.29 | 24070656 |
| 2025-08-10 03:15:00+00:00 | 184.62 | 184.62 | 183.93 | 183.93 | 31088640 |
| 2025-08-10 03:20:00+00:00 | 185.36 | 185.36 | 184.67 | 184.67 | 59292160 |
| 2025-08-10 03:25:00+00:00 | 185.33 | 185.82 | 185.30 | 185.82 | 93622784 |
| 2025-08-10 03:30:00+00:00 | 185.31 | 185.57 | 185.31 | 185.57 | 0 |
| 2025-08-10 03:35:00+00:00 | 185.19 | 185.28 | 185.08 | 185.28 | 25836544 |
| 2025-08-10 03:40:00+00:00 | 185.47 | 185.47 | 185.32 | 185.32 | 147710464 |
| 2025-08-10 03:45:00+00:00 | 185.50 | 185.50 | 185.47 | 185.48 | 17323008 |
| 2025-08-10 03:50:00+00:00 | 185.34 | 185.51 | 185.34 | 185.51 | 31625728 |
| 2025-08-10 03:55:00+00:00 | 185.04 | 185.24 | 185.04 | 185.24 | 0 |
| 2025-08-10 04:00:00+00:00 | 184.95 | 185.04 | 184.95 | 185.04 | 145243648 |
| 2025-08-10 04:05:00+00:00 | 184.73 | 184.86 | 184.73 | 184.85 | 10798080 |
| 2025-08-10 04:10:00+00:00 | 184.66 | 184.66 | 184.47 | 184.47 | 10993664 |
| 2025-08-10 04:15:00+00:00 | 185.21 | 185.21 | 184.96 | 184.96 | 8652800 |
| 2025-08-10 04:20:00+00:00 | 185.60 | 185.60 | 185.26 | 185.26 | 29178880 |
| 2025-08-10 04:25:00+00:00 | 185.84 | 185.84 | 185.83 | 185.84 | 38453760 |
| 2025-08-10 04:30:00+00:00 | 185.91 | 185.91 | 185.89 | 185.89 | 0 |
| 2025-08-10 04:35:00+00:00 | 185.70 | 185.90 | 185.70 | 185.90 | 136322560 |
| 2025-08-10 04:40:00+00:00 | 185.57 | 185.69 | 185.57 | 185.69 | 2457600 |
| 2025-08-10 04:45:00+00:00 | 185.60 | 185.60 | 185.52 | 185.56 | 0 |
| 2025-08-10 04:50:00+00:00 | 185.42 | 185.61 | 185.42 | 185.61 | 0 |
| 2025-08-10 04:55:00+00:00 | 184.98 | 185.30 | 184.98 | 185.30 | 0 |
| 2025-08-10 05:00:00+00:00 | 184.97 | 185.04 | 184.97 | 185.00 | 76668416 |
| 2025-08-10 05:05:00+00:00 | 184.88 | 185.00 | 184.88 | 185.00 | 0 |
| 2025-08-10 05:10:00+00:00 | 184.59 | 184.59 | 184.58 | 184.58 | 0 |
| 2025-08-10 05:15:00+00:00 | 183.73 | 184.22 | 183.73 | 184.22 | 0 |
| 2025-08-10 05:20:00+00:00 | 183.28 | 183.76 | 183.27 | 183.76 | 2876928 |
| 2025-08-10 05:25:00+00:00 | 182.94 | 183.10 | 182.94 | 183.08 | 0 |
| 2025-08-10 05:30:00+00:00 | 182.28 | 182.41 | 182.28 | 182.41 | 0 |
| 2025-08-10 05:35:00+00:00 | 182.72 | 182.77 | 182.47 | 182.47 | 0 |
| 2025-08-10 05:40:00+00:00 | 182.73 | 182.73 | 182.60 | 182.60 | 0 |
| 2025-08-10 05:45:00+00:00 | 182.49 | 182.84 | 182.49 | 182.76 | 0 |
| 2025-08-10 05:50:00+00:00 | 182.14 | 182.44 | 182.14 | 182.44 | 2874880 |
| 2025-08-10 05:55:00+00:00 | 182.11 | 182.11 | 182.00 | 182.00 | 7659008 |
| 2025-08-10 06:00:00+00:00 | 182.02 | 182.08 | 182.02 | 182.08 | 0 |
| 2025-08-10 06:05:00+00:00 | 182.14 | 182.14 | 182.05 | 182.05 | 0 |
| 2025-08-10 06:10:00+00:00 | 182.11 | 182.27 | 182.11 | 182.27 | 0 |
| 2025-08-10 06:15:00+00:00 | 180.73 | 182.09 | 180.73 | 182.09 | 40427520 |
| 2025-08-10 06:20:00+00:00 | 180.69 | 180.77 | 180.69 | 180.72 | 0 |
| 2025-08-10 06:25:00+00:00 | 180.62 | 180.62 | 180.54 | 180.54 | 145673728 |
| 2025-08-10 06:30:00+00:00 | 180.92 | 180.92 | 180.63 | 180.63 | 0 |
| 2025-08-10 06:35:00+00:00 | 181.08 | 181.08 | 180.93 | 180.93 | 0 |
| 2025-08-10 06:40:00+00:00 | 181.23 | 181.25 | 181.18 | 181.18 | 0 |
| 2025-08-10 06:45:00+00:00 | 181.24 | 181.24 | 181.24 | 181.24 | 0 |
| 2025-08-10 06:50:00+00:00 | 181.24 | 181.28 | 181.23 | 181.28 | 1316864 |
| 2025-08-10 06:55:00+00:00 | 181.22 | 181.28 | 181.22 | 181.28 | 0 |
| 2025-08-10 07:00:00+00:00 | 181.10 | 181.22 | 181.10 | 181.22 | 0 |
| 2025-08-10 07:05:00+00:00 | 181.23 | 181.23 | 181.11 | 181.11 | 0 |
| 2025-08-10 07:10:00+00:00 | 181.32 | 181.32 | 181.25 | 181.25 | 0 |
| 2025-08-10 07:15:00+00:00 | 181.11 | 181.32 | 181.11 | 181.32 | 127814656 |
| 2025-08-10 07:20:00+00:00 | 181.22 | 181.22 | 181.14 | 181.14 | 0 |
| 2025-08-10 07:25:00+00:00 | 181.16 | 181.38 | 181.16 | 181.38 | 0 |
| 2025-08-10 07:30:00+00:00 | 180.86 | 181.07 | 180.86 | 181.07 | 2557952 |
| 2025-08-10 07:35:00+00:00 | 180.32 | 180.71 | 180.32 | 180.71 | 33999872 |
| 2025-08-10 07:40:00+00:00 | 179.36 | 180.00 | 179.36 | 180.00 | 55287808 |
| 2025-08-10 07:45:00+00:00 | 178.76 | 179.03 | 178.57 | 179.03 | 78389760 |
| 2025-08-10 07:50:00+00:00 | 179.10 | 179.39 | 179.10 | 179.33 | 66434560 |
| 2025-08-10 07:55:00+00:00 | 179.04 | 179.04 | 178.80 | 178.80 | 37336064 |
| 2025-08-10 08:00:00+00:00 | 178.32 | 178.82 | 178.32 | 178.82 | 15096832 |
| 2025-08-10 08:05:00+00:00 | 178.02 | 178.18 | 178.02 | 178.18 | 25430016 |
| 2025-08-10 08:10:00+00:00 | 178.45 | 178.45 | 178.08 | 178.08 | 35240960 |
| 2025-08-10 08:15:00+00:00 | 179.17 | 179.17 | 178.48 | 178.48 | 20992000 |
| 2025-08-10 08:20:00+00:00 | 179.28 | 179.28 | 179.16 | 179.16 | 14637056 |
| 2025-08-10 08:25:00+00:00 | 179.49 | 179.49 | 179.44 | 179.44 | 0 |
| 2025-08-10 08:30:00+00:00 | 179.73 | 179.73 | 179.51 | 179.51 | 146604032 |
| 2025-08-10 08:35:00+00:00 | 180.02 | 180.07 | 179.94 | 179.94 | 0 |
| 2025-08-10 08:40:00+00:00 | 180.10 | 180.10 | 179.98 | 179.98 | 143687168 |
| 2025-08-10 08:45:00+00:00 | 180.28 | 180.28 | 180.11 | 180.11 | 0 |
| 2025-08-10 08:50:00+00:00 | 180.58 | 180.58 | 180.49 | 180.49 | 551936 |
| 2025-08-10 08:55:00+00:00 | 180.51 | 180.65 | 180.51 | 180.64 | 5747200 |
| 2025-08-10 09:00:00+00:00 | 180.52 | 180.52 | 180.51 | 180.51 | 0 |
| 2025-08-10 09:05:00+00:00 | 180.34 | 180.47 | 180.34 | 180.45 | 0 |
| 2025-08-10 09:10:00+00:00 | 180.36 | 180.37 | 180.26 | 180.26 | 0 |
| 2025-08-10 09:15:00+00:00 | 180.49 | 180.49 | 180.34 | 180.34 | 0 |
| 2025-08-10 09:20:00+00:00 | 180.51 | 180.51 | 180.50 | 180.50 | 138686464 |
| 2025-08-10 09:25:00+00:00 | 180.42 | 180.44 | 180.40 | 180.44 | 2704384 |
| 2025-08-10 09:30:00+00:00 | 180.47 | 180.47 | 180.40 | 180.40 | 0 |
| 2025-08-10 09:35:00+00:00 | 180.53 | 180.54 | 180.49 | 180.49 | 450048 |
| 2025-08-10 09:40:00+00:00 | 180.65 | 180.66 | 180.57 | 180.57 | 137225216 |
| 2025-08-10 09:45:00+00:00 | 180.67 | 180.67 | 180.64 | 180.65 | 0 |
| 2025-08-10 09:50:00+00:00 | 180.90 | 180.91 | 180.81 | 180.81 | 569344 |
| 2025-08-10 09:55:00+00:00 | 180.41 | 180.82 | 180.40 | 180.82 | 6322688 |
| 2025-08-10 10:00:00+00:00 | 180.32 | 180.42 | 180.32 | 180.42 | 0 |
| 2025-08-10 10:05:00+00:00 | 180.41 | 180.45 | 180.38 | 180.38 | 0 |
| 2025-08-10 10:10:00+00:00 | 180.24 | 180.29 | 180.24 | 180.29 | 0 |
| 2025-08-10 10:15:00+00:00 | 179.86 | 180.22 | 179.86 | 180.22 | 0 |
| 2025-08-10 10:20:00+00:00 | 180.12 | 180.12 | 179.89 | 179.89 | 0 |
| 2025-08-10 10:25:00+00:00 | 179.92 | 180.04 | 179.92 | 180.04 | 0 |
| 2025-08-10 10:30:00+00:00 | 179.67 | 179.88 | 179.67 | 179.88 | 0 |
| 2025-08-10 10:35:00+00:00 | 179.20 | 179.51 | 179.10 | 179.51 | 6608896 |
| 2025-08-10 10:40:00+00:00 | 179.72 | 179.72 | 179.46 | 179.46 | 4180480 |
| 2025-08-10 10:45:00+00:00 | 180.06 | 180.07 | 179.76 | 179.76 | 0 |
| 2025-08-10 10:50:00+00:00 | 179.96 | 180.21 | 179.96 | 180.21 | 0 |
| 2025-08-10 10:55:00+00:00 | 179.46 | 179.71 | 179.46 | 179.71 | 2786816 |
| 2025-08-10 11:00:00+00:00 | 179.32 | 179.48 | 179.32 | 179.48 | 0 |
| 2025-08-10 11:05:00+00:00 | 179.08 | 179.28 | 179.08 | 179.28 | 0 |
| 2025-08-10 11:10:00+00:00 | 179.23 | 179.23 | 179.03 | 179.03 | 0 |
| 2025-08-10 11:15:00+00:00 | 178.91 | 179.21 | 178.91 | 179.21 | 627200 |
| 2025-08-10 11:20:00+00:00 | 179.26 | 179.26 | 178.91 | 178.91 | 12144640 |
| 2025-08-10 11:25:00+00:00 | 179.60 | 179.60 | 179.48 | 179.48 | 7670272 |
| 2025-08-10 11:30:00+00:00 | 179.72 | 179.73 | 179.72 | 179.73 | 0 |
| 2025-08-10 11:35:00+00:00 | 180.01 | 180.01 | 179.79 | 179.79 | 5281280 |
| 2025-08-10 11:40:00+00:00 | 180.34 | 180.34 | 180.03 | 180.04 | 19303936 |
| 2025-08-10 11:45:00+00:00 | 180.51 | 180.51 | 180.32 | 180.32 | 145285120 |
| 2025-08-10 11:50:00+00:00 | 180.38 | 180.48 | 180.35 | 180.48 | 4284416 |
| 2025-08-10 11:55:00+00:00 | 180.04 | 180.35 | 180.03 | 180.35 | 13413376 |
| 2025-08-10 12:00:00+00:00 | 180.03 | 180.03 | 180.02 | 180.02 | 0 |
| 2025-08-10 12:05:00+00:00 | 180.10 | 180.10 | 180.03 | 180.03 | 0 |
| 2025-08-10 12:10:00+00:00 | 179.93 | 180.11 | 179.93 | 180.11 | 127623680 |
| 2025-08-10 12:15:00+00:00 | 179.49 | 179.60 | 179.49 | 179.60 | 2536448 |
| 2025-08-10 12:20:00+00:00 | 179.39 | 179.45 | 179.34 | 179.45 | 2302976 |
| 2025-08-10 12:25:00+00:00 | 179.48 | 179.57 | 179.48 | 179.57 | 6523904 |
| 2025-08-10 12:30:00+00:00 | 179.36 | 179.47 | 179.36 | 179.47 | 1522688 |
| 2025-08-10 12:35:00+00:00 | 179.51 | 179.51 | 179.37 | 179.37 | 0 |
| 2025-08-10 12:40:00+00:00 | 179.58 | 179.61 | 179.57 | 179.61 | 0 |
| 2025-08-10 12:45:00+00:00 | 179.71 | 179.71 | 179.58 | 179.58 | 3468800 |
| 2025-08-10 12:50:00+00:00 | 179.75 | 179.81 | 179.73 | 179.73 | 7398912 |
| 2025-08-10 12:55:00+00:00 | 179.55 | 179.59 | 179.55 | 179.59 | 3113472 |
| 2025-08-10 13:00:00+00:00 | 179.54 | 179.55 | 179.52 | 179.55 | 0 |
| 2025-08-10 13:05:00+00:00 | 179.76 | 179.76 | 179.63 | 179.63 | 128486912 |
| 2025-08-10 13:10:00+00:00 | 179.95 | 179.95 | 179.88 | 179.88 | 0 |
| 2025-08-10 13:15:00+00:00 | 179.91 | 179.94 | 179.90 | 179.94 | 0 |
| 2025-08-10 13:20:00+00:00 | 179.78 | 179.78 | 179.76 | 179.76 | 0 |
| 2025-08-10 13:25:00+00:00 | 180.09 | 180.09 | 179.99 | 179.99 | 9691648 |
| 2025-08-10 13:30:00+00:00 | 179.71 | 180.09 | 179.71 | 180.09 | 0 |
| 2025-08-10 13:35:00+00:00 | 179.47 | 179.70 | 179.47 | 179.70 | 672256 |
| 2025-08-10 13:40:00+00:00 | 179.41 | 179.47 | 179.41 | 179.47 | 0 |
| 2025-08-10 13:45:00+00:00 | 179.48 | 179.50 | 179.41 | 179.41 | 0 |
| 2025-08-10 13:50:00+00:00 | 179.69 | 179.69 | 179.53 | 179.53 | 0 |
| 2025-08-10 13:55:00+00:00 | 179.41 | 179.74 | 179.41 | 179.74 | 0 |
| 2025-08-10 14:00:00+00:00 | 178.84 | 179.34 | 178.80 | 179.34 | 88060928 |
| 2025-08-10 14:05:00+00:00 | 179.31 | 179.32 | 178.84 | 178.84 | 0 |
| 2025-08-10 14:10:00+00:00 | 179.65 | 179.65 | 179.34 | 179.34 | 0 |
| 2025-08-10 14:15:00+00:00 | 180.00 | 180.00 | 179.61 | 179.65 | 0 |
| 2025-08-10 14:20:00+00:00 | 180.06 | 180.06 | 179.96 | 179.96 | 0 |
| 2025-08-10 14:25:00+00:00 | 180.53 | 180.53 | 180.31 | 180.31 | 8367104 |
| 2025-08-10 14:30:00+00:00 | 180.66 | 180.66 | 180.53 | 180.53 | 4517888 |
| 2025-08-10 14:35:00+00:00 | 180.84 | 180.84 | 180.63 | 180.63 | 25556480 |
| 2025-08-10 14:40:00+00:00 | 181.42 | 181.42 | 181.23 | 181.28 | 41461248 |
| 2025-08-10 14:45:00+00:00 | 181.89 | 181.96 | 181.89 | 181.92 | 27707392 |
| 2025-08-10 14:50:00+00:00 | 181.55 | 181.55 | 181.43 | 181.43 | 13657088 |
| 2025-08-10 14:55:00+00:00 | 181.54 | 181.63 | 181.54 | 181.63 | 4190208 |
| 2025-08-10 15:00:00+00:00 | 181.42 | 181.57 | 181.42 | 181.57 | 0 |
| 2025-08-10 15:05:00+00:00 | 181.82 | 181.82 | 181.46 | 181.46 | 5857280 |
| 2025-08-10 15:10:00+00:00 | 181.90 | 181.99 | 181.90 | 181.99 | 3790848 |
| 2025-08-10 15:15:00+00:00 | 181.77 | 182.19 | 181.77 | 181.92 | 15149056 |
| 2025-08-10 15:20:00+00:00 | 181.67 | 181.78 | 181.67 | 181.78 | 0 |
| 2025-08-10 15:25:00+00:00 | 181.87 | 181.87 | 181.68 | 181.68 | 0 |
| 2025-08-10 15:30:00+00:00 | 181.51 | 181.85 | 181.51 | 181.85 | 0 |
| 2025-08-10 15:35:00+00:00 | 181.58 | 181.60 | 181.50 | 181.50 | 0 |
| 2025-08-10 15:40:00+00:00 | 181.64 | 181.64 | 181.55 | 181.58 | 0 |
| 2025-08-10 15:45:00+00:00 | 181.68 | 181.69 | 181.60 | 181.60 | 128059392 |
| 2025-08-10 15:50:00+00:00 | 181.43 | 181.60 | 181.43 | 181.60 | 1526272 |
| 2025-08-10 15:55:00+00:00 | 181.46 | 181.46 | 181.34 | 181.34 | 0 |
| 2025-08-10 16:00:00+00:00 | 181.34 | 181.48 | 181.34 | 181.48 | 107854848 |
| 2025-08-10 16:05:00+00:00 | 181.43 | 181.43 | 181.35 | 181.35 | 3748352 |
| 2025-08-10 16:10:00+00:00 | 181.59 | 181.59 | 181.51 | 181.51 | 0 |
| 2025-08-10 16:15:00+00:00 | 181.58 | 181.58 | 181.55 | 181.58 | 0 |
| 2025-08-10 16:20:00+00:00 | 181.91 | 181.91 | 181.68 | 181.68 | 9029632 |
| 2025-08-10 16:25:00+00:00 | 182.02 | 182.03 | 181.98 | 181.98 | 32437248 |
| 2025-08-10 16:30:00+00:00 | 181.94 | 182.00 | 181.90 | 182.00 | 2449920 |
| 2025-08-10 16:35:00+00:00 | 182.05 | 182.05 | 181.93 | 181.93 | 0 |
| 2025-08-10 16:40:00+00:00 | 182.09 | 182.12 | 182.08 | 182.11 | 7035904 |
| 2025-08-10 16:45:00+00:00 | 182.06 | 182.11 | 182.06 | 182.11 | 1499648 |
| 2025-08-10 16:50:00+00:00 | 181.96 | 182.06 | 181.96 | 182.06 | 0 |
| 2025-08-10 16:55:00+00:00 | 181.98 | 181.98 | 181.90 | 181.90 | 0 |
| 2025-08-10 17:00:00+00:00 | 181.97 | 182.17 | 181.97 | 182.00 | 0 |
| 2025-08-10 17:05:00+00:00 | 182.03 | 182.03 | 182.00 | 182.00 | 0 |
| 2025-08-10 17:10:00+00:00 | 182.24 | 182.24 | 182.16 | 182.16 | 1290240 |
| 2025-08-10 17:15:00+00:00 | 181.66 | 182.18 | 181.66 | 182.18 | 0 |
| 2025-08-10 17:20:00+00:00 | 181.75 | 181.78 | 181.66 | 181.66 | 2198016 |
| 2025-08-10 17:25:00+00:00 | 181.64 | 181.64 | 181.56 | 181.56 | 0 |
| 2025-08-10 17:30:00+00:00 | 181.86 | 181.86 | 181.69 | 181.69 | 0 |
| 2025-08-10 17:35:00+00:00 | 181.99 | 182.02 | 181.88 | 181.88 | 0 |
| 2025-08-10 17:40:00+00:00 | 181.95 | 181.98 | 181.95 | 181.98 | 0 |
| 2025-08-10 17:45:00+00:00 | 182.07 | 182.07 | 181.92 | 181.95 | 0 |
| 2025-08-10 17:50:00+00:00 | 181.84 | 182.04 | 181.84 | 182.04 | 0 |
| 2025-08-10 17:55:00+00:00 | 181.67 | 181.74 | 181.67 | 181.74 | 0 |
| 2025-08-10 18:00:00+00:00 | 181.74 | 181.74 | 181.68 | 181.68 | 0 |
| 2025-08-10 18:05:00+00:00 | 182.01 | 182.01 | 181.85 | 181.85 | 0 |
| 2025-08-10 18:10:00+00:00 | 182.18 | 182.18 | 182.07 | 182.09 | 0 |
| 2025-08-10 18:15:00+00:00 | 182.16 | 182.27 | 182.16 | 182.27 | 124215296 |
| 2025-08-10 18:20:00+00:00 | 182.12 | 182.16 | 182.09 | 182.16 | 0 |
| 2025-08-10 18:25:00+00:00 | 182.15 | 182.16 | 182.09 | 182.10 | 0 |
| 2025-08-10 18:30:00+00:00 | 182.27 | 182.27 | 182.08 | 182.14 | 120598016 |
| 2025-08-10 18:35:00+00:00 | 182.47 | 182.48 | 182.28 | 182.28 | 0 |
| 2025-08-10 18:40:00+00:00 | 182.60 | 182.60 | 182.51 | 182.51 | 0 |
| 2025-08-10 18:45:00+00:00 | 182.46 | 182.52 | 182.40 | 182.52 | 9699840 |
| 2025-08-10 18:50:00+00:00 | 182.68 | 182.69 | 182.49 | 182.49 | 0 |
| 2025-08-10 18:55:00+00:00 | 182.67 | 182.67 | 182.64 | 182.64 | 0 |
| 2025-08-10 19:00:00+00:00 | 182.71 | 182.71 | 182.70 | 182.70 | 0 |
| 2025-08-10 19:05:00+00:00 | 182.63 | 182.65 | 182.60 | 182.65 | 0 |
| 2025-08-10 19:10:00+00:00 | 182.84 | 182.84 | 182.76 | 182.76 | 0 |
| 2025-08-10 19:15:00+00:00 | 182.74 | 182.85 | 182.74 | 182.85 | 121129472 |
| 2025-08-10 19:20:00+00:00 | 182.51 | 182.70 | 182.51 | 182.70 | 375296 |
| 2025-08-10 19:25:00+00:00 | 182.70 | 182.70 | 182.58 | 182.58 | 1795072 |
| 2025-08-10 19:30:00+00:00 | 182.88 | 182.88 | 182.71 | 182.71 | 3152384 |
| 2025-08-10 19:35:00+00:00 | 182.96 | 182.96 | 182.89 | 182.89 | 1648128 |
| 2025-08-10 19:40:00+00:00 | 183.01 | 183.10 | 183.01 | 183.10 | 8338944 |
| 2025-08-10 19:45:00+00:00 | 182.79 | 182.98 | 182.79 | 182.98 | 0 |
| 2025-08-10 19:50:00+00:00 | 182.84 | 182.85 | 182.80 | 182.85 | 2953728 |
| 2025-08-10 19:55:00+00:00 | 182.94 | 182.95 | 182.85 | 182.85 | 125864448 |
| 2025-08-10 20:00:00+00:00 | 182.91 | 182.93 | 182.90 | 182.93 | 0 |
| 2025-08-10 20:05:00+00:00 | 183.02 | 183.02 | 183.01 | 183.01 | 0 |
| 2025-08-10 20:10:00+00:00 | 182.40 | 183.00 | 182.40 | 183.00 | 1715712 |
| 2025-08-10 20:15:00+00:00 | 182.22 | 182.47 | 182.22 | 182.47 | 19897344 |
| 2025-08-10 20:20:00+00:00 | 181.89 | 182.15 | 181.89 | 182.15 | 35125248 |
| 2025-08-10 20:25:00+00:00 | 181.66 | 181.66 | 181.55 | 181.55 | 3439104 |
| 2025-08-10 20:30:00+00:00 | 181.71 | 181.72 | 181.68 | 181.68 | 0 |
| 2025-08-10 20:35:00+00:00 | 181.91 | 181.91 | 181.69 | 181.69 | 0 |
| 2025-08-10 20:40:00+00:00 | 182.61 | 182.61 | 182.03 | 182.03 | 0 |
| 2025-08-10 20:45:00+00:00 | 183.20 | 183.20 | 182.75 | 182.75 | 21252096 |
| 2025-08-10 20:50:00+00:00 | 183.11 | 183.15 | 183.11 | 183.15 | 3925504 |
| 2025-08-10 20:55:00+00:00 | 183.06 | 183.27 | 183.06 | 183.27 | 11477504 |
| 2025-08-10 21:00:00+00:00 | 181.99 | 183.03 | 181.99 | 183.03 | 1264128 |
| 2025-08-10 21:05:00+00:00 | 182.33 | 182.33 | 181.79 | 181.99 | 23330816 |
| 2025-08-10 21:10:00+00:00 | 183.21 | 183.21 | 183.14 | 183.21 | 15282688 |
| 2025-08-10 21:15:00+00:00 | 183.16 | 183.16 | 183.04 | 183.12 | 0 |
| 2025-08-10 21:20:00+00:00 | 183.49 | 183.49 | 183.18 | 183.18 | 0 |
| 2025-08-10 21:25:00+00:00 | 183.53 | 183.71 | 183.53 | 183.71 | 55390208 |
| 2025-08-10 21:30:00+00:00 | 183.16 | 183.43 | 183.12 | 183.43 | 21426688 |
| 2025-08-10 21:35:00+00:00 | 183.14 | 183.40 | 183.14 | 183.40 | 140568576 |
| 2025-08-10 21:40:00+00:00 | 183.05 | 183.06 | 183.02 | 183.06 | 1104384 |
| 2025-08-10 21:45:00+00:00 | 183.39 | 183.39 | 183.06 | 183.06 | 4147200 |
| 2025-08-10 21:50:00+00:00 | 183.43 | 183.44 | 183.40 | 183.44 | 2265088 |
| 2025-08-10 21:55:00+00:00 | 183.41 | 183.44 | 183.41 | 183.44 | 5891584 |
| 2025-08-10 22:00:00+00:00 | 183.26 | 183.43 | 183.26 | 183.43 | 0 |
| 2025-08-10 22:05:00+00:00 | 183.16 | 183.25 | 183.09 | 183.25 | 10119168 |
| 2025-08-10 22:10:00+00:00 | 183.34 | 183.35 | 183.20 | 183.21 | 19102720 |
| 2025-08-10 22:15:00+00:00 | 183.33 | 183.45 | 183.33 | 183.45 | 0 |
| 2025-08-10 22:20:00+00:00 | 183.45 | 183.49 | 183.37 | 183.37 | 5940224 |
| 2025-08-10 22:25:00+00:00 | 183.14 | 183.35 | 183.13 | 183.35 | 0 |
| 2025-08-10 22:30:00+00:00 | 183.12 | 183.12 | 183.07 | 183.12 | 117399552 |
| 2025-08-10 22:35:00+00:00 | 183.27 | 183.27 | 183.14 | 183.14 | 0 |
| 2025-08-10 22:40:00+00:00 | 183.25 | 183.26 | 183.24 | 183.25 | 0 |
| 2025-08-10 22:45:00+00:00 | 183.10 | 183.24 | 183.10 | 183.24 | 109073408 |
| 2025-08-10 22:50:00+00:00 | 182.76 | 183.00 | 182.76 | 183.00 | 0 |
| 2025-08-10 22:55:00+00:00 | 182.74 | 182.80 | 182.73 | 182.80 | 0 |
| 2025-08-10 23:00:00+00:00 | 183.17 | 183.17 | 183.14 | 183.16 | 0 |
| 2025-08-10 23:05:00+00:00 | 183.11 | 183.42 | 183.11 | 183.42 | 0 |
| 2025-08-10 23:10:00+00:00 | 182.87 | 182.97 | 182.85 | 182.94 | 4475392 |
| 2025-08-10 23:15:00+00:00 | 182.60 | 182.83 | 182.60 | 182.83 | 2468352 |
| 2025-08-10 23:20:00+00:00 | 182.30 | 182.57 | 182.29 | 182.57 | 0 |
| 2025-08-10 23:25:00+00:00 | 182.31 | 182.31 | 182.27 | 182.30 | 429056 |
| 2025-08-10 23:30:00+00:00 | 182.60 | 182.60 | 182.49 | 182.49 | 2062848 |
| 2025-08-10 23:35:00+00:00 | 182.49 | 182.58 | 182.49 | 182.58 | 4146176 |
| 2025-08-10 23:40:00+00:00 | 182.83 | 182.83 | 182.55 | 182.55 | 4795904 |
| 2025-08-10 23:45:00+00:00 | 183.07 | 183.07 | 182.89 | 182.89 | 3767808 |
| 2025-08-10 23:50:00+00:00 | 183.02 | 183.07 | 183.02 | 183.07 | 6224384 |
| 2025-08-10 23:55:00+00:00 | 182.91 | 183.02 | 182.91 | 183.02 | 0 |
| 2025-08-11 00:00:00+00:00 | 182.60 | 182.72 | 182.60 | 182.72 | 0 |
| 2025-08-11 00:05:00+00:00 | 182.36 | 182.58 | 182.36 | 182.58 | 0 |
| 2025-08-11 00:10:00+00:00 | 181.96 | 182.15 | 181.96 | 182.15 | 2828288 |
| 2025-08-11 00:15:00+00:00 | 182.55 | 182.55 | 181.98 | 181.98 | 8076288 |
| 2025-08-11 00:20:00+00:00 | 182.69 | 182.69 | 182.56 | 182.56 | 2146304 |
| 2025-08-11 00:25:00+00:00 | 182.82 | 182.82 | 182.73 | 182.73 | 8927232 |
| 2025-08-11 00:30:00+00:00 | 182.82 | 182.94 | 182.82 | 182.82 | 1447424 |
| 2025-08-11 00:35:00+00:00 | 182.68 | 182.86 | 182.68 | 182.86 | 0 |
| 2025-08-11 00:40:00+00:00 | 182.34 | 182.39 | 182.34 | 182.36 | 0 |
| 2025-08-11 00:45:00+00:00 | 182.10 | 182.13 | 182.10 | 182.13 | 119112192 |
| 2025-08-11 00:50:00+00:00 | 181.99 | 182.01 | 181.97 | 182.01 | 7715840 |
| 2025-08-11 00:55:00+00:00 | 181.94 | 182.06 | 181.94 | 182.06 | 0 |
| 2025-08-11 01:00:00+00:00 | 181.52 | 181.90 | 181.52 | 181.90 | 0 |
| 2025-08-11 01:05:00+00:00 | 181.75 | 181.75 | 181.57 | 181.57 | 0 |
| 2025-08-11 01:10:00+00:00 | 182.02 | 182.02 | 181.80 | 181.80 | 0 |
| 2025-08-11 01:15:00+00:00 | 182.20 | 182.20 | 182.03 | 182.03 | 116952576 |
| 2025-08-11 01:20:00+00:00 | 182.20 | 182.23 | 182.20 | 182.23 | 589312 |
| 2025-08-11 01:25:00+00:00 | 182.81 | 182.81 | 182.32 | 182.32 | 9781248 |
| 2025-08-11 01:30:00+00:00 | 183.56 | 183.56 | 182.81 | 182.81 | 0 |
| 2025-08-11 01:35:00+00:00 | 183.60 | 183.61 | 183.59 | 183.59 | 0 |
| 2025-08-11 01:40:00+00:00 | 183.67 | 183.73 | 183.67 | 183.73 | 0 |
| 2025-08-11 01:45:00+00:00 | 183.51 | 183.67 | 183.51 | 183.67 | 0 |
| 2025-08-11 01:50:00+00:00 | 183.69 | 183.69 | 183.50 | 183.50 | 0 |
| 2025-08-11 01:55:00+00:00 | 183.71 | 183.71 | 183.66 | 183.66 | 0 |
| 2025-08-11 02:00:00+00:00 | 184.28 | 184.28 | 183.67 | 183.67 | 0 |
| 2025-08-11 02:05:00+00:00 | 184.48 | 184.48 | 184.27 | 184.32 | 13149696 |
| 2025-08-11 02:10:00+00:00 | 184.67 | 184.68 | 184.51 | 184.61 | 11702272 |
| 2025-08-11 02:15:00+00:00 | 185.03 | 185.03 | 184.67 | 184.67 | 8603648 |
| 2025-08-11 02:20:00+00:00 | 184.98 | 185.10 | 184.98 | 185.06 | 19158016 |
| 2025-08-11 02:25:00+00:00 | 184.63 | 184.79 | 184.34 | 184.79 | 5627392 |
| 2025-08-11 02:30:00+00:00 | 184.90 | 184.92 | 184.65 | 184.65 | 7648768 |
| 2025-08-11 02:35:00+00:00 | 185.02 | 185.05 | 184.91 | 184.91 | 6353920 |
| 2025-08-11 02:40:00+00:00 | 184.91 | 184.99 | 184.91 | 184.99 | 0 |
| 2025-08-11 02:45:00+00:00 | 184.98 | 184.98 | 184.91 | 184.91 | 0 |
| 2025-08-11 02:50:00+00:00 | 185.39 | 185.41 | 185.11 | 185.11 | 29292032 |
| 2025-08-11 02:55:00+00:00 | 185.52 | 185.52 | 185.47 | 185.48 | 19987456 |
| 2025-08-11 03:00:00+00:00 | 185.24 | 185.50 | 185.24 | 185.50 | 0 |
| 2025-08-11 03:05:00+00:00 | 184.42 | 185.03 | 184.29 | 185.03 | 13726720 |
| 2025-08-11 03:10:00+00:00 | 184.92 | 184.92 | 184.76 | 184.76 | 6268416 |
| 2025-08-11 03:15:00+00:00 | 185.11 | 185.11 | 184.97 | 184.97 | 1465344 |
| 2025-08-11 03:20:00+00:00 | 185.01 | 185.26 | 184.97 | 185.26 | 0 |
| 2025-08-11 03:25:00+00:00 | 184.83 | 184.91 | 184.82 | 184.91 | 0 |
| 2025-08-11 03:30:00+00:00 | 184.92 | 184.92 | 184.90 | 184.91 | 0 |
| 2025-08-11 03:35:00+00:00 | 184.94 | 185.01 | 184.94 | 185.01 | 0 |
| 2025-08-11 03:40:00+00:00 | 184.58 | 184.75 | 184.58 | 184.75 | 0 |
| 2025-08-11 03:45:00+00:00 | 184.47 | 184.47 | 184.39 | 184.39 | 0 |
| 2025-08-11 03:50:00+00:00 | 184.91 | 184.91 | 184.48 | 184.48 | 127177216 |
| 2025-08-11 03:55:00+00:00 | 185.02 | 185.03 | 185.02 | 185.03 | 0 |
| 2025-08-11 04:00:00+00:00 | 185.02 | 185.02 | 185.02 | 185.02 | 0 |
| 2025-08-11 04:05:00+00:00 | 185.50 | 185.51 | 185.22 | 185.22 | 0 |
| 2025-08-11 04:10:00+00:00 | 185.73 | 185.73 | 185.44 | 185.44 | 558080 |
| 2025-08-11 04:15:00+00:00 | 185.97 | 185.97 | 185.93 | 185.93 | 27672576 |
| 2025-08-11 04:20:00+00:00 | 186.01 | 186.01 | 185.96 | 185.96 | 0 |
| 2025-08-11 04:25:00+00:00 | 186.27 | 186.30 | 186.07 | 186.07 | 0 |
| 2025-08-11 04:30:00+00:00 | 185.87 | 186.22 | 185.87 | 186.22 | 1738240 |
| 2025-08-11 04:35:00+00:00 | 185.74 | 185.87 | 185.72 | 185.87 | 0 |
| 2025-08-11 04:40:00+00:00 | 185.91 | 185.92 | 185.84 | 185.84 | 0 |
| 2025-08-11 04:45:00+00:00 | 186.14 | 186.14 | 185.92 | 185.92 | 0 |
| 2025-08-11 04:50:00+00:00 | 186.11 | 186.16 | 186.11 | 186.16 | 10279424 |
| 2025-08-11 04:55:00+00:00 | 186.08 | 186.08 | 186.01 | 186.05 | 22735872 |
| 2025-08-11 05:00:00+00:00 | 186.09 | 186.09 | 186.05 | 186.05 | 0 |
| 2025-08-11 05:05:00+00:00 | 186.40 | 186.45 | 186.18 | 186.18 | 0 |
| 2025-08-11 05:10:00+00:00 | 186.35 | 186.35 | 186.22 | 186.33 | 119605248 |
| 2025-08-11 05:15:00+00:00 | 186.53 | 186.61 | 186.37 | 186.37 | 7213056 |
| 2025-08-11 05:20:00+00:00 | 186.21 | 186.48 | 186.21 | 186.48 | 0 |
| 2025-08-11 05:25:00+00:00 | 185.84 | 185.94 | 185.84 | 185.92 | 0 |
| 2025-08-11 05:30:00+00:00 | 185.49 | 185.83 | 185.49 | 185.83 | 32088064 |
| 2025-08-11 05:35:00+00:00 | 185.33 | 185.47 | 185.33 | 185.47 | 0 |
| 2025-08-11 05:40:00+00:00 | 185.28 | 185.32 | 185.26 | 185.26 | 0 |
| 2025-08-11 05:45:00+00:00 | 185.01 | 185.29 | 185.01 | 185.29 | 111108608 |
| 2025-08-11 05:50:00+00:00 | 185.06 | 185.09 | 184.99 | 184.99 | 0 |
| 2025-08-11 05:55:00+00:00 | 185.16 | 185.16 | 185.07 | 185.07 | 0 |
| 2025-08-11 06:00:00+00:00 | 185.38 | 185.38 | 185.16 | 185.16 | 0 |
| 2025-08-11 06:05:00+00:00 | 185.40 | 185.42 | 185.36 | 185.37 | 3600896 |
| 2025-08-11 06:10:00+00:00 | 185.36 | 185.36 | 185.31 | 185.31 | 0 |
| 2025-08-11 06:15:00+00:00 | 185.10 | 185.37 | 185.10 | 185.35 | 0 |
| 2025-08-11 06:20:00+00:00 | 185.33 | 185.33 | 185.12 | 185.12 | 0 |
| 2025-08-11 06:25:00+00:00 | 185.20 | 185.22 | 185.20 | 185.22 | 0 |
| 2025-08-11 06:30:00+00:00 | 185.17 | 185.19 | 185.17 | 185.19 | 0 |
| 2025-08-11 06:35:00+00:00 | 184.90 | 185.16 | 184.90 | 185.16 | 25362432 |
| 2025-08-11 06:40:00+00:00 | 184.60 | 184.60 | 184.53 | 184.53 | 13897728 |
| 2025-08-11 06:45:00+00:00 | 184.55 | 184.62 | 184.55 | 184.62 | 0 |
| 2025-08-11 06:50:00+00:00 | 184.55 | 184.55 | 184.53 | 184.54 | 120485888 |
| 2025-08-11 06:55:00+00:00 | 184.65 | 184.67 | 184.64 | 184.67 | 11790336 |
| 2025-08-11 07:00:00+00:00 | 184.66 | 184.69 | 184.65 | 184.69 | 0 |
| 2025-08-11 07:05:00+00:00 | 184.56 | 184.58 | 184.51 | 184.58 | 16835072 |
| 2025-08-11 07:10:00+00:00 | 184.78 | 184.80 | 184.66 | 184.66 | 0 |
| 2025-08-11 07:15:00+00:00 | 184.21 | 184.76 | 184.21 | 184.76 | 122017280 |
| 2025-08-11 07:20:00+00:00 | 184.03 | 184.20 | 184.03 | 184.20 | 5109248 |
| 2025-08-11 07:25:00+00:00 | 183.90 | 183.91 | 183.90 | 183.91 | 3412480 |
| 2025-08-11 07:30:00+00:00 | 183.59 | 183.91 | 183.59 | 183.91 | 0 |
| 2025-08-11 07:35:00+00:00 | 183.50 | 183.64 | 183.50 | 183.64 | 0 |
| 2025-08-11 07:40:00+00:00 | 183.46 | 183.46 | 183.35 | 183.35 | 0 |
| 2025-08-11 07:45:00+00:00 | 183.50 | 183.67 | 183.50 | 183.53 | 36953088 |
| 2025-08-11 07:50:00+00:00 | 183.31 | 183.47 | 183.24 | 183.47 | 0 |
| 2025-08-11 07:55:00+00:00 | 183.14 | 183.44 | 183.14 | 183.42 | 0 |
| 2025-08-11 08:00:00+00:00 | 182.71 | 182.99 | 182.71 | 182.99 | 0 |
| 2025-08-11 08:05:00+00:00 | 182.30 | 182.63 | 182.25 | 182.63 | 0 |
| 2025-08-11 08:10:00+00:00 | 182.72 | 182.72 | 182.47 | 182.47 | 0 |
| 2025-08-11 08:15:00+00:00 | 183.15 | 183.15 | 182.94 | 182.94 | 0 |
| 2025-08-11 08:20:00+00:00 | 183.38 | 183.38 | 183.22 | 183.22 | 0 |
| 2025-08-11 08:25:00+00:00 | 183.44 | 183.44 | 183.42 | 183.43 | 0 |
| 2025-08-11 08:30:00+00:00 | 183.49 | 183.51 | 183.49 | 183.51 | 0 |
| 2025-08-11 08:35:00+00:00 | 183.72 | 183.77 | 183.55 | 183.55 | 0 |
| 2025-08-11 08:40:00+00:00 | 183.76 | 183.76 | 183.67 | 183.67 | 2165248 |
| 2025-08-11 08:45:00+00:00 | 183.82 | 183.82 | 183.76 | 183.76 | 1301504 |
| 2025-08-11 08:50:00+00:00 | 183.89 | 183.89 | 183.83 | 183.83 | 0 |
| 2025-08-11 08:55:00+00:00 | 184.36 | 184.36 | 184.06 | 184.06 | 542208 |
| 2025-08-11 09:00:00+00:00 | 184.20 | 184.26 | 184.20 | 184.26 | 311296 |
| 2025-08-11 09:05:00+00:00 | 184.09 | 184.13 | 184.06 | 184.13 | 1952256 |
| 2025-08-11 09:10:00+00:00 | 183.90 | 184.06 | 183.90 | 184.06 | 1211904 |
| 2025-08-11 09:15:00+00:00 | 183.55 | 183.90 | 183.55 | 183.90 | 543744 |
| 2025-08-11 09:20:00+00:00 | 183.44 | 183.52 | 183.43 | 183.52 | 751616 |
| 2025-08-11 09:25:00+00:00 | 183.56 | 183.56 | 183.43 | 183.43 | 2635776 |
| 2025-08-11 09:30:00+00:00 | 183.72 | 183.72 | 183.63 | 183.63 | 0 |
| 2025-08-11 09:35:00+00:00 | 183.47 | 183.67 | 183.45 | 183.67 | 118757376 |
| 2025-08-11 09:40:00+00:00 | 183.54 | 183.55 | 183.47 | 183.47 | 804352 |
| 2025-08-11 09:45:00+00:00 | 183.43 | 183.59 | 183.43 | 183.59 | 0 |
| 2025-08-11 09:50:00+00:00 | 183.07 | 183.41 | 183.07 | 183.41 | 0 |
| 2025-08-11 09:55:00+00:00 | 183.00 | 183.00 | 182.88 | 182.88 | 0 |
| 2025-08-11 10:00:00+00:00 | 182.95 | 183.05 | 182.95 | 183.05 | 0 |
| 2025-08-11 10:05:00+00:00 | 182.71 | 182.75 | 182.71 | 182.73 | 3333632 |
| 2025-08-11 10:10:00+00:00 | 182.66 | 182.66 | 182.61 | 182.61 | 2434560 |
| 2025-08-11 10:15:00+00:00 | 182.56 | 182.72 | 182.56 | 182.67 | 3773952 |
| 2025-08-11 10:20:00+00:00 | 182.66 | 182.69 | 182.66 | 182.67 | 0 |
| 2025-08-11 10:25:00+00:00 | 182.85 | 182.85 | 182.77 | 182.77 | 2362880 |
| 2025-08-11 10:30:00+00:00 | 182.75 | 182.88 | 182.75 | 182.85 | 0 |
| 2025-08-11 10:35:00+00:00 | 182.26 | 182.47 | 182.26 | 182.47 | 111153152 |
| 2025-08-11 10:40:00+00:00 | 182.20 | 182.27 | 182.20 | 182.26 | 0 |
| 2025-08-11 10:45:00+00:00 | 181.84 | 182.11 | 181.84 | 182.11 | 8649728 |
| 2025-08-11 10:50:00+00:00 | 182.00 | 182.06 | 181.84 | 181.84 | 0 |
| 2025-08-11 10:55:00+00:00 | 181.75 | 181.88 | 181.75 | 181.88 | 0 |
| 2025-08-11 11:00:00+00:00 | 181.82 | 181.92 | 181.82 | 181.92 | 0 |
| 2025-08-11 11:05:00+00:00 | 180.96 | 181.66 | 180.95 | 181.66 | 64743936 |
| 2025-08-11 11:10:00+00:00 | 180.95 | 180.97 | 180.95 | 180.97 | 13742592 |
| 2025-08-11 11:15:00+00:00 | 180.41 | 180.92 | 180.41 | 180.92 | 11796480 |
| 2025-08-11 11:20:00+00:00 | 180.06 | 180.44 | 180.06 | 180.40 | 12894720 |
| 2025-08-11 11:25:00+00:00 | 179.43 | 179.78 | 179.43 | 179.78 | 16589824 |
| 2025-08-11 11:30:00+00:00 | 179.26 | 179.26 | 178.91 | 178.91 | 0 |
| 2025-08-11 11:35:00+00:00 | 179.69 | 179.69 | 179.36 | 179.36 | 139119104 |
| 2025-08-11 11:40:00+00:00 | 179.76 | 179.76 | 179.65 | 179.68 | 0 |
| 2025-08-11 11:45:00+00:00 | 179.29 | 179.73 | 179.29 | 179.73 | 0 |
| 2025-08-11 11:50:00+00:00 | 178.84 | 179.22 | 178.84 | 179.22 | 13613056 |
| 2025-08-11 11:55:00+00:00 | 179.13 | 179.13 | 178.80 | 178.80 | 7800320 |
| 2025-08-11 12:00:00+00:00 | 178.98 | 179.02 | 178.98 | 179.02 | 0 |
| 2025-08-11 12:05:00+00:00 | 179.27 | 179.36 | 178.92 | 178.92 | 17217024 |
| 2025-08-11 12:10:00+00:00 | 179.24 | 179.28 | 179.24 | 179.28 | 4170752 |
| 2025-08-11 12:15:00+00:00 | 179.16 | 179.22 | 179.07 | 179.22 | 3475968 |
| 2025-08-11 12:20:00+00:00 | 179.16 | 179.30 | 179.13 | 179.30 | 5432320 |
| 2025-08-11 12:25:00+00:00 | 178.86 | 179.12 | 178.86 | 179.12 | 4254208 |
| 2025-08-11 12:30:00+00:00 | 178.87 | 178.87 | 178.64 | 178.75 | 38129664 |
| 2025-08-11 12:35:00+00:00 | 178.67 | 178.91 | 178.67 | 178.91 | 19833344 |
| 2025-08-11 12:40:00+00:00 | 178.64 | 178.64 | 178.45 | 178.45 | 38347776 |
| 2025-08-11 12:45:00+00:00 | 178.22 | 178.51 | 178.22 | 178.51 | 8116224 |
| 2025-08-11 12:50:00+00:00 | 178.52 | 178.55 | 178.43 | 178.43 | 19037184 |
| 2025-08-11 12:55:00+00:00 | 178.50 | 178.50 | 178.47 | 178.49 | 4213248 |
| 2025-08-11 13:00:00+00:00 | 178.31 | 178.63 | 178.31 | 178.63 | 0 |
| 2025-08-11 13:05:00+00:00 | 178.16 | 178.31 | 178.16 | 178.22 | 11367424 |
| 2025-08-11 13:10:00+00:00 | 177.79 | 177.90 | 177.79 | 177.90 | 154877952 |
| 2025-08-11 13:15:00+00:00 | 178.25 | 178.25 | 177.74 | 177.74 | 14935552 |
| 2025-08-11 13:20:00+00:00 | 178.00 | 178.22 | 178.00 | 178.22 | 8658432 |
| 2025-08-11 13:25:00+00:00 | 177.39 | 177.78 | 177.39 | 177.78 | 6705152 |
| 2025-08-11 13:30:00+00:00 | 178.03 | 178.03 | 177.73 | 177.73 | 26720256 |
| 2025-08-11 13:35:00+00:00 | 178.56 | 178.56 | 178.14 | 178.14 | 39340544 |
| 2025-08-11 13:40:00+00:00 | 179.27 | 179.27 | 179.04 | 179.06 | 48644608 |
| 2025-08-11 13:45:00+00:00 | 179.88 | 179.88 | 179.28 | 179.28 | 59431424 |
| 2025-08-11 13:50:00+00:00 | 179.36 | 179.43 | 179.36 | 179.43 | 28493312 |
| 2025-08-11 13:55:00+00:00 | 179.39 | 179.39 | 179.07 | 179.07 | 18459136 |
| 2025-08-11 14:00:00+00:00 | 179.94 | 179.94 | 179.40 | 179.40 | 0 |
| 2025-08-11 14:05:00+00:00 | 179.86 | 179.98 | 179.79 | 179.98 | 18946560 |
| 2025-08-11 14:10:00+00:00 | 179.00 | 179.69 | 179.00 | 179.69 | 16503296 |
| 2025-08-11 14:15:00+00:00 | 178.64 | 178.72 | 178.64 | 178.72 | 11081728 |
| 2025-08-11 14:20:00+00:00 | 178.75 | 178.82 | 178.75 | 178.82 | 19251200 |
| 2025-08-11 14:25:00+00:00 | 178.65 | 178.65 | 178.56 | 178.61 | 7083520 |
| 2025-08-11 14:30:00+00:00 | 179.59 | 179.59 | 178.67 | 178.67 | 13954048 |
| 2025-08-11 14:35:00+00:00 | 180.10 | 180.10 | 179.66 | 179.66 | 14324224 |
| 2025-08-11 14:40:00+00:00 | 179.53 | 179.96 | 179.53 | 179.96 | 2488320 |
| 2025-08-11 14:45:00+00:00 | 179.17 | 179.45 | 179.17 | 179.45 | 0 |
| 2025-08-11 14:50:00+00:00 | 178.91 | 179.10 | 178.91 | 179.10 | 0 |
| 2025-08-11 14:55:00+00:00 | 178.84 | 178.94 | 178.84 | 178.94 | 3060224 |
| 2025-08-11 15:00:00+00:00 | 178.58 | 178.78 | 178.58 | 178.78 | 0 |
| 2025-08-11 15:05:00+00:00 | 178.29 | 178.60 | 178.29 | 178.60 | 10866688 |
| 2025-08-11 15:10:00+00:00 | 178.05 | 178.06 | 177.93 | 178.06 | 21292032 |
| 2025-08-11 15:15:00+00:00 | 178.34 | 178.34 | 178.06 | 178.06 | 9640960 |
| 2025-08-11 15:20:00+00:00 | 178.58 | 178.62 | 178.47 | 178.47 | 0 |
| 2025-08-11 15:25:00+00:00 | 178.54 | 178.54 | 178.53 | 178.54 | 142858752 |
| 2025-08-11 15:30:00+00:00 | 179.05 | 179.05 | 178.53 | 178.53 | 12480000 |
| 2025-08-11 15:35:00+00:00 | 179.47 | 179.47 | 179.12 | 179.12 | 16402944 |
| 2025-08-11 15:40:00+00:00 | 179.43 | 179.43 | 179.38 | 179.38 | 11851264 |
| 2025-08-11 15:45:00+00:00 | 179.47 | 179.67 | 179.45 | 179.45 | 6887424 |
| 2025-08-11 15:50:00+00:00 | 179.69 | 179.69 | 179.46 | 179.46 | 9439744 |
| 2025-08-11 15:55:00+00:00 | 179.95 | 179.95 | 179.75 | 179.75 | 0 |
| 2025-08-11 16:00:00+00:00 | 180.38 | 180.38 | 179.97 | 179.97 | 178588160 |
| 2025-08-11 16:05:00+00:00 | 181.48 | 181.48 | 180.85 | 180.85 | 68004352 |
| 2025-08-11 16:10:00+00:00 | 181.10 | 181.58 | 181.10 | 181.58 | 35210752 |
| 2025-08-11 16:15:00+00:00 | 180.83 | 181.10 | 180.83 | 181.10 | 20648960 |
| 2025-08-11 16:20:00+00:00 | 180.13 | 180.73 | 180.13 | 180.73 | 11326976 |
| 2025-08-11 16:25:00+00:00 | 179.92 | 180.14 | 179.90 | 180.14 | 8145920 |
| 2025-08-11 16:30:00+00:00 | 180.13 | 180.13 | 180.10 | 180.10 | 1784832 |
| 2025-08-11 16:35:00+00:00 | 179.87 | 180.02 | 179.87 | 180.02 | 8117248 |
| 2025-08-11 16:40:00+00:00 | 178.83 | 179.55 | 178.82 | 179.55 | 11010560 |
| 2025-08-11 16:45:00+00:00 | 178.69 | 178.69 | 178.51 | 178.51 | 8395776 |
| 2025-08-11 16:50:00+00:00 | 179.19 | 179.27 | 179.03 | 179.03 | 19869696 |
| 2025-08-11 16:55:00+00:00 | 179.27 | 179.27 | 179.11 | 179.11 | 5413888 |
| 2025-08-11 17:00:00+00:00 | 179.15 | 179.21 | 179.04 | 179.21 | 0 |
| 2025-08-11 17:05:00+00:00 | 179.35 | 179.35 | 179.17 | 179.19 | 8016896 |
| 2025-08-11 17:10:00+00:00 | 179.31 | 179.33 | 179.31 | 179.33 | 1482240 |
| 2025-08-11 17:15:00+00:00 | 178.59 | 179.22 | 178.59 | 179.22 | 14127104 |
| 2025-08-11 17:20:00+00:00 | 178.70 | 178.70 | 178.60 | 178.60 | 5923328 |
| 2025-08-11 17:25:00+00:00 | 178.90 | 178.90 | 178.75 | 178.75 | 6947840 |
| 2025-08-11 17:30:00+00:00 | 178.71 | 179.04 | 178.71 | 178.95 | 0 |
| 2025-08-11 17:35:00+00:00 | 178.74 | 178.75 | 178.71 | 178.71 | 9098752 |
| 2025-08-11 17:40:00+00:00 | 178.72 | 178.73 | 178.60 | 178.60 | 163856384 |
| 2025-08-11 17:45:00+00:00 | 178.24 | 178.69 | 178.24 | 178.69 | 19543040 |
| 2025-08-11 17:50:00+00:00 | 178.30 | 178.35 | 178.27 | 178.27 | 13840896 |
| 2025-08-11 17:55:00+00:00 | 178.35 | 178.37 | 178.35 | 178.36 | 15872000 |
| 2025-08-11 18:00:00+00:00 | 178.10 | 178.17 | 178.10 | 178.17 | 4155904 |
| 2025-08-11 18:05:00+00:00 | 177.39 | 177.65 | 177.25 | 177.65 | 61002752 |
| 2025-08-11 18:10:00+00:00 | 177.74 | 177.81 | 177.55 | 177.55 | 23652352 |
| 2025-08-11 18:15:00+00:00 | 177.56 | 177.78 | 177.56 | 177.78 | 9742848 |
| 2025-08-11 18:20:00+00:00 | 177.57 | 177.58 | 177.55 | 177.58 | 22589952 |
| 2025-08-11 18:25:00+00:00 | 177.72 | 177.72 | 177.57 | 177.57 | 25235456 |
| 2025-08-11 18:30:00+00:00 | 178.12 | 178.12 | 177.72 | 177.72 | 12936704 |
| 2025-08-11 18:35:00+00:00 | 178.07 | 178.09 | 178.07 | 178.08 | 118272 |
| 2025-08-11 18:40:00+00:00 | 178.02 | 178.11 | 178.02 | 178.11 | 5328384 |
| 2025-08-11 18:45:00+00:00 | 177.87 | 177.99 | 177.70 | 177.99 | 0 |
| 2025-08-11 18:50:00+00:00 | 178.15 | 178.17 | 177.93 | 177.93 | 3034112 |
| 2025-08-11 18:55:00+00:00 | 178.24 | 178.24 | 178.09 | 178.09 | 1805824 |
| 2025-08-11 19:00:00+00:00 | 178.16 | 178.24 | 178.16 | 178.24 | 0 |
| 2025-08-11 19:05:00+00:00 | 178.05 | 178.16 | 178.04 | 178.16 | 740352 |
| 2025-08-11 19:10:00+00:00 | 177.93 | 178.05 | 177.93 | 178.04 | 2428928 |
| 2025-08-11 19:15:00+00:00 | 177.73 | 177.87 | 177.73 | 177.87 | 0 |
| 2025-08-11 19:20:00+00:00 | 177.81 | 177.81 | 177.58 | 177.58 | 1781760 |
| 2025-08-11 19:25:00+00:00 | 177.87 | 177.87 | 177.84 | 177.87 | 159627776 |
| 2025-08-11 19:30:00+00:00 | 177.93 | 177.99 | 177.88 | 177.88 | 0 |
| 2025-08-11 19:35:00+00:00 | 178.07 | 178.08 | 177.94 | 177.94 | 3332608 |
| 2025-08-11 19:40:00+00:00 | 177.60 | 177.98 | 177.60 | 177.98 | 0 |
| 2025-08-11 19:45:00+00:00 | 177.24 | 177.41 | 177.24 | 177.41 | 7320064 |
| 2025-08-11 19:50:00+00:00 | 176.72 | 177.28 | 176.72 | 177.28 | 40227840 |
| 2025-08-11 19:55:00+00:00 | 176.36 | 176.36 | 176.28 | 176.28 | 57054208 |
| 2025-08-11 20:00:00+00:00 | 176.32 | 176.60 | 176.32 | 176.41 | 0 |
| 2025-08-11 20:05:00+00:00 | 176.49 | 176.54 | 176.34 | 176.34 | 7533568 |
| 2025-08-11 20:10:00+00:00 | 176.38 | 176.52 | 176.38 | 176.52 | 0 |
| 2025-08-11 20:15:00+00:00 | 175.98 | 176.24 | 175.98 | 176.24 | 57793024 |
| 2025-08-11 20:20:00+00:00 | 176.26 | 176.30 | 176.08 | 176.08 | 0 |
| 2025-08-11 20:25:00+00:00 | 176.22 | 176.22 | 176.17 | 176.17 | 0 |
| 2025-08-11 20:30:00+00:00 | 176.25 | 176.29 | 176.25 | 176.27 | 0 |
| 2025-08-11 20:35:00+00:00 | 176.12 | 176.24 | 176.09 | 176.24 | 2935296 |
| 2025-08-11 20:40:00+00:00 | 176.32 | 176.32 | 176.14 | 176.14 | 0 |
| 2025-08-11 20:45:00+00:00 | 176.50 | 176.50 | 176.31 | 176.31 | 0 |
| 2025-08-11 20:50:00+00:00 | 176.55 | 176.58 | 176.52 | 176.52 | 0 |
| 2025-08-11 20:55:00+00:00 | 176.39 | 176.46 | 176.39 | 176.46 | 0 |
| 2025-08-11 21:00:00+00:00 | 176.29 | 176.29 | 176.15 | 176.19 | 0 |
| 2025-08-11 21:05:00+00:00 | 176.39 | 176.40 | 176.31 | 176.31 | 0 |
| 2025-08-11 21:10:00+00:00 | 176.40 | 176.40 | 176.37 | 176.37 | 0 |
| 2025-08-11 21:15:00+00:00 | 176.23 | 176.35 | 176.23 | 176.33 | 139514880 |
| 2025-08-11 21:20:00+00:00 | 175.76 | 176.11 | 175.76 | 176.11 | 0 |
| 2025-08-11 21:25:00+00:00 | 176.06 | 176.07 | 175.95 | 175.95 | 0 |
| 2025-08-11 21:30:00+00:00 | 175.17 | 176.02 | 175.17 | 176.02 | 2407424 |
| 2025-08-11 21:35:00+00:00 | 175.02 | 175.02 | 174.86 | 174.86 | 17494528 |
| 2025-08-11 21:40:00+00:00 | 175.03 | 175.03 | 174.99 | 174.99 | 0 |
| 2025-08-11 21:45:00+00:00 | 174.85 | 175.00 | 174.85 | 175.00 | 152801792 |
| 2025-08-11 21:50:00+00:00 | 174.15 | 174.15 | 174.14 | 174.14 | 10675200 |
| 2025-08-11 21:55:00+00:00 | 174.85 | 174.85 | 174.29 | 174.29 | 14806528 |
| 2025-08-11 22:00:00+00:00 | 174.83 | 175.05 | 174.83 | 175.05 | 0 |
| 2025-08-11 22:05:00+00:00 | 174.51 | 174.67 | 174.51 | 174.67 | 0 |
| 2025-08-11 22:10:00+00:00 | 174.48 | 174.53 | 174.38 | 174.38 | 0 |
| 2025-08-11 22:15:00+00:00 | 174.70 | 174.70 | 174.50 | 174.50 | 0 |
| 2025-08-11 22:20:00+00:00 | 173.98 | 174.62 | 173.98 | 174.62 | 151188480 |
| 2025-08-11 22:25:00+00:00 | 173.71 | 173.79 | 173.69 | 173.79 | 0 |
| 2025-08-11 22:30:00+00:00 | 174.02 | 174.02 | 173.73 | 173.73 | 13386752 |
| 2025-08-11 22:35:00+00:00 | 174.49 | 174.49 | 174.06 | 174.06 | 159078912 |
| 2025-08-11 22:40:00+00:00 | 174.23 | 174.56 | 174.15 | 174.56 | 15609856 |
| 2025-08-11 22:45:00+00:00 | 174.54 | 174.54 | 174.27 | 174.27 | 1801728 |
| 2025-08-11 22:50:00+00:00 | 174.61 | 174.63 | 174.53 | 174.53 | 544768 |
| 2025-08-11 22:55:00+00:00 | 174.69 | 174.69 | 174.63 | 174.67 | 0 |
| 2025-08-11 23:00:00+00:00 | 174.73 | 174.73 | 174.67 | 174.67 | 0 |
| 2025-08-11 23:05:00+00:00 | 174.73 | 174.75 | 174.69 | 174.75 | 0 |
| 2025-08-11 23:10:00+00:00 | 174.93 | 174.93 | 174.81 | 174.81 | 0 |
| 2025-08-11 23:15:00+00:00 | 174.99 | 174.99 | 174.93 | 174.93 | 144897024 |
| 2025-08-11 23:20:00+00:00 | 174.95 | 175.00 | 174.95 | 175.00 | 0 |
| 2025-08-11 23:25:00+00:00 | 174.82 | 174.95 | 174.82 | 174.95 | 3588608 |
| 2025-08-11 23:30:00+00:00 | 174.97 | 174.97 | 174.78 | 174.78 | 0 |
| 2025-08-11 23:35:00+00:00 | 174.99 | 175.03 | 174.98 | 174.98 | 0 |
| 2025-08-11 23:40:00+00:00 | 174.95 | 174.95 | 174.90 | 174.93 | 0 |
| 2025-08-11 23:45:00+00:00 | 175.05 | 175.06 | 175.04 | 175.04 | 0 |
| 2025-08-11 23:50:00+00:00 | 175.02 | 175.06 | 175.02 | 175.06 | 0 |
| 2025-08-11 23:55:00+00:00 | 174.99 | 175.05 | 174.99 | 175.05 | 0 |
| 2025-08-12 00:00:00+00:00 | 175.03 | 175.03 | 174.89 | 174.89 | 0 |
| 2025-08-12 00:05:00+00:00 | 175.00 | 175.02 | 174.98 | 175.02 | 448000 |
| 2025-08-12 00:10:00+00:00 | 175.11 | 175.11 | 175.05 | 175.06 | 0 |
| 2025-08-12 00:15:00+00:00 | 175.46 | 175.46 | 175.12 | 175.12 | 1945088 |
| 2025-08-12 00:20:00+00:00 | 175.32 | 175.40 | 175.32 | 175.40 | 2337280 |
| 2025-08-12 00:25:00+00:00 | 175.52 | 175.52 | 175.43 | 175.49 | 0 |
| 2025-08-12 00:30:00+00:00 | 175.20 | 175.43 | 175.20 | 175.43 | 0 |
| 2025-08-12 00:35:00+00:00 | 175.10 | 175.20 | 175.09 | 175.20 | 0 |
| 2025-08-12 00:40:00+00:00 | 175.15 | 175.16 | 175.11 | 175.16 | 0 |
| 2025-08-12 00:45:00+00:00 | 175.19 | 175.22 | 175.19 | 175.22 | 0 |
| 2025-08-12 00:50:00+00:00 | 175.45 | 175.45 | 175.20 | 175.20 | 0 |
| 2025-08-12 00:55:00+00:00 | 175.83 | 175.83 | 175.66 | 175.66 | 10490880 |
| 2025-08-12 01:00:00+00:00 | 175.62 | 175.79 | 175.62 | 175.79 | 0 |
| 2025-08-12 01:05:00+00:00 | 175.44 | 175.44 | 175.38 | 175.43 | 0 |
| 2025-08-12 01:10:00+00:00 | 175.50 | 175.62 | 175.50 | 175.62 | 0 |
| 2025-08-12 01:15:00+00:00 | 175.49 | 175.49 | 175.27 | 175.48 | 571392 |
| 2025-08-12 01:20:00+00:00 | 175.57 | 175.58 | 175.49 | 175.49 | 0 |
| 2025-08-12 01:25:00+00:00 | 175.64 | 175.64 | 175.55 | 175.55 | 142100480 |
| 2025-08-12 01:30:00+00:00 | 175.71 | 175.71 | 175.66 | 175.66 | 0 |
| 2025-08-12 01:35:00+00:00 | 175.96 | 175.96 | 175.72 | 175.72 | 0 |
| 2025-08-12 01:40:00+00:00 | 176.17 | 176.17 | 176.12 | 176.12 | 0 |
| 2025-08-12 01:45:00+00:00 | 176.33 | 176.33 | 176.18 | 176.18 | 0 |
| 2025-08-12 01:50:00+00:00 | 176.29 | 176.36 | 176.29 | 176.33 | 0 |
| 2025-08-12 01:55:00+00:00 | 176.06 | 176.10 | 176.04 | 176.10 | 0 |
| 2025-08-12 02:00:00+00:00 | 175.90 | 176.10 | 175.90 | 176.08 | 0 |
| 2025-08-12 02:05:00+00:00 | 175.85 | 175.88 | 175.77 | 175.88 | 0 |
| 2025-08-12 02:10:00+00:00 | 175.87 | 175.99 | 175.87 | 175.99 | 0 |
| 2025-08-12 02:15:00+00:00 | 175.75 | 175.85 | 175.75 | 175.85 | 0 |
| 2025-08-12 02:20:00+00:00 | 175.89 | 175.89 | 175.81 | 175.81 | 0 |
| 2025-08-12 02:25:00+00:00 | 176.17 | 176.17 | 175.99 | 175.99 | 109493760 |
| 2025-08-12 02:30:00+00:00 | 176.34 | 176.34 | 176.25 | 176.25 | 0 |
| 2025-08-12 02:35:00+00:00 | 176.56 | 176.56 | 176.36 | 176.36 | 0 |
| 2025-08-12 02:40:00+00:00 | 176.53 | 176.64 | 176.53 | 176.64 | 0 |
| 2025-08-12 02:45:00+00:00 | 176.45 | 176.54 | 176.45 | 176.54 | 0 |
| 2025-08-12 02:50:00+00:00 | 176.34 | 176.43 | 176.34 | 176.43 | 117668864 |
| 2025-08-12 02:55:00+00:00 | 176.24 | 176.33 | 176.24 | 176.33 | 0 |
| 2025-08-12 03:00:00+00:00 | 176.25 | 176.25 | 176.18 | 176.24 | 0 |
| 2025-08-12 03:05:00+00:00 | 176.11 | 176.24 | 176.08 | 176.24 | 0 |
| 2025-08-12 03:10:00+00:00 | 175.95 | 176.01 | 175.95 | 176.01 | 0 |
| 2025-08-12 03:15:00+00:00 | 175.77 | 175.95 | 175.77 | 175.95 | 0 |
| 2025-08-12 03:20:00+00:00 | 175.64 | 175.75 | 175.64 | 175.74 | 122854400 |
| 2025-08-12 03:25:00+00:00 | 175.55 | 175.57 | 175.55 | 175.57 | 0 |
| 2025-08-12 03:30:00+00:00 | 175.97 | 175.97 | 175.72 | 175.72 | 0 |
| 2025-08-12 03:35:00+00:00 | 176.14 | 176.14 | 176.00 | 176.00 | 0 |
| 2025-08-12 03:40:00+00:00 | 175.71 | 176.07 | 175.71 | 176.07 | 123712000 |
| 2025-08-12 03:45:00+00:00 | 175.70 | 175.71 | 175.61 | 175.71 | 0 |
| 2025-08-12 03:50:00+00:00 | 175.78 | 175.81 | 175.73 | 175.73 | 0 |
| 2025-08-12 03:55:00+00:00 | 175.61 | 175.70 | 175.61 | 175.70 | 0 |
| 2025-08-12 04:00:00+00:00 | 175.49 | 175.52 | 175.49 | 175.52 | 0 |
| 2025-08-12 04:05:00+00:00 | 175.48 | 175.48 | 175.44 | 175.44 | 0 |
| 2025-08-12 04:10:00+00:00 | 175.61 | 175.61 | 175.49 | 175.49 | 0 |
| 2025-08-12 04:15:00+00:00 | 175.69 | 175.69 | 175.62 | 175.62 | 0 |
| 2025-08-12 04:20:00+00:00 | 175.79 | 175.79 | 175.71 | 175.71 | 0 |
| 2025-08-12 04:25:00+00:00 | 175.83 | 175.83 | 175.80 | 175.80 | 0 |
| 2025-08-12 04:30:00+00:00 | 176.06 | 176.06 | 175.99 | 176.01 | 126806016 |
| 2025-08-12 04:35:00+00:00 | 176.34 | 176.34 | 176.14 | 176.14 | 7661056 |
| 2025-08-12 04:40:00+00:00 | 176.46 | 176.46 | 176.38 | 176.38 | 8723968 |
| 2025-08-12 04:45:00+00:00 | 176.39 | 176.54 | 176.39 | 176.48 | 0 |
| 2025-08-12 04:50:00+00:00 | 176.40 | 176.40 | 176.36 | 176.36 | 0 |
| 2025-08-12 04:55:00+00:00 | 176.42 | 176.52 | 176.42 | 176.49 | 0 |
| 2025-08-12 05:00:00+00:00 | 176.16 | 176.28 | 176.16 | 176.28 | 0 |
| 2025-08-12 05:05:00+00:00 | 175.54 | 175.63 | 175.54 | 175.62 | 0 |
| 2025-08-12 05:10:00+00:00 | 175.63 | 175.65 | 175.55 | 175.55 | 0 |
| 2025-08-12 05:15:00+00:00 | 175.43 | 175.65 | 175.43 | 175.63 | 0 |
| 2025-08-12 05:20:00+00:00 | 175.06 | 175.37 | 175.04 | 175.37 | 1103360 |
| 2025-08-12 05:25:00+00:00 | 174.82 | 175.00 | 174.82 | 175.00 | 124084736 |
| 2025-08-12 05:30:00+00:00 | 174.49 | 174.79 | 174.49 | 174.79 | 0 |
| 2025-08-12 05:35:00+00:00 | 174.44 | 174.48 | 174.44 | 174.48 | 0 |
| 2025-08-12 05:40:00+00:00 | 174.17 | 174.37 | 174.17 | 174.37 | 0 |
| 2025-08-12 05:45:00+00:00 | 174.33 | 174.33 | 174.18 | 174.18 | 3815936 |
| 2025-08-12 05:50:00+00:00 | 174.51 | 174.51 | 174.38 | 174.38 | 1207808 |
| 2025-08-12 05:55:00+00:00 | 174.71 | 174.71 | 174.67 | 174.67 | 0 |
| 2025-08-12 06:00:00+00:00 | 174.86 | 174.86 | 174.82 | 174.82 | 0 |
| 2025-08-12 06:05:00+00:00 | 174.84 | 174.93 | 174.84 | 174.93 | 0 |
| 2025-08-12 06:10:00+00:00 | 174.47 | 174.70 | 174.47 | 174.70 | 0 |
| 2025-08-12 06:15:00+00:00 | 174.25 | 174.25 | 174.09 | 174.12 | 5789696 |
| 2025-08-12 06:20:00+00:00 | 174.69 | 174.69 | 174.34 | 174.34 | 0 |
| 2025-08-12 06:25:00+00:00 | 175.24 | 175.24 | 175.05 | 175.05 | 2839040 |
| 2025-08-12 06:30:00+00:00 | 175.14 | 175.17 | 175.14 | 175.17 | 1247232 |
| 2025-08-12 06:35:00+00:00 | 174.94 | 174.99 | 174.94 | 174.99 | 0 |
| 2025-08-12 06:40:00+00:00 | 175.11 | 175.11 | 174.96 | 174.96 | 0 |
| 2025-08-12 06:45:00+00:00 | 174.86 | 175.10 | 174.86 | 175.10 | 0 |
| 2025-08-12 06:50:00+00:00 | 174.78 | 174.86 | 174.78 | 174.86 | 0 |
| 2025-08-12 06:55:00+00:00 | 174.67 | 174.71 | 174.67 | 174.71 | 0 |
| 2025-08-12 07:00:00+00:00 | 174.89 | 174.89 | 174.65 | 174.65 | 0 |
| 2025-08-12 07:05:00+00:00 | 175.13 | 175.13 | 174.96 | 174.96 | 0 |
| 2025-08-12 07:10:00+00:00 | 175.35 | 175.35 | 175.24 | 175.24 | 0 |
| 2025-08-12 07:15:00+00:00 | 175.75 | 175.75 | 175.46 | 175.46 | 0 |
| 2025-08-12 07:20:00+00:00 | 175.81 | 175.81 | 175.77 | 175.77 | 0 |
| 2025-08-12 07:25:00+00:00 | 175.94 | 175.94 | 175.85 | 175.85 | 0 |
| 2025-08-12 07:30:00+00:00 | 175.89 | 175.97 | 175.89 | 175.97 | 0 |
| 2025-08-12 07:35:00+00:00 | 175.77 | 175.86 | 175.76 | 175.86 | 0 |
| 2025-08-12 07:40:00+00:00 | 175.67 | 175.76 | 175.67 | 175.76 | 0 |
| 2025-08-12 07:45:00+00:00 | 175.77 | 175.77 | 175.74 | 175.74 | 0 |
| 2025-08-12 07:50:00+00:00 | 175.89 | 175.90 | 175.79 | 175.79 | 117059072 |
| 2025-08-12 07:55:00+00:00 | 175.87 | 175.89 | 175.86 | 175.89 | 0 |
| 2025-08-12 08:00:00+00:00 | 175.85 | 175.88 | 175.85 | 175.88 | 0 |
| 2025-08-12 08:05:00+00:00 | 175.67 | 175.79 | 175.61 | 175.79 | 0 |
| 2025-08-12 08:10:00+00:00 | 175.75 | 175.77 | 175.75 | 175.75 | 0 |
| 2025-08-12 08:15:00+00:00 | 175.83 | 175.83 | 175.75 | 175.75 | 0 |
| 2025-08-12 08:20:00+00:00 | 175.88 | 175.88 | 175.86 | 175.86 | 0 |
| 2025-08-12 08:25:00+00:00 | 175.64 | 175.79 | 175.64 | 175.79 | 0 |
| 2025-08-12 08:30:00+00:00 | 175.58 | 175.58 | 175.53 | 175.53 | 0 |
| 2025-08-12 08:35:00+00:00 | 175.74 | 175.74 | 175.60 | 175.60 | 0 |
| 2025-08-12 08:40:00+00:00 | 176.14 | 176.14 | 175.77 | 175.77 | 358912 |
| 2025-08-12 08:45:00+00:00 | 176.27 | 176.41 | 176.27 | 176.41 | 0 |
| 2025-08-12 08:50:00+00:00 | 176.16 | 176.28 | 176.16 | 176.28 | 0 |
| 2025-08-12 08:55:00+00:00 | 175.77 | 176.03 | 175.77 | 176.03 | 0 |
| 2025-08-12 09:00:00+00:00 | 175.68 | 175.78 | 175.68 | 175.78 | 0 |
| 2025-08-12 09:05:00+00:00 | 175.30 | 175.69 | 175.30 | 175.69 | 0 |
| 2025-08-12 09:10:00+00:00 | 174.75 | 174.97 | 174.75 | 174.97 | 142336 |
| 2025-08-12 09:15:00+00:00 | 174.97 | 174.97 | 174.73 | 174.76 | 3513856 |
| 2025-08-12 09:20:00+00:00 | 175.04 | 175.13 | 174.98 | 174.98 | 79503872 |
| 2025-08-12 09:25:00+00:00 | 175.11 | 175.11 | 174.95 | 174.95 | 0 |
| 2025-08-12 09:30:00+00:00 | 175.03 | 175.13 | 175.03 | 175.13 | 5698560 |
| 2025-08-12 09:35:00+00:00 | 174.93 | 174.93 | 174.87 | 174.87 | 134592512 |
| 2025-08-12 09:40:00+00:00 | 175.04 | 175.04 | 174.98 | 174.98 | 980480 |
| 2025-08-12 09:45:00+00:00 | 175.06 | 175.06 | 174.97 | 175.01 | 0 |
| 2025-08-12 09:50:00+00:00 | 174.99 | 175.04 | 174.99 | 175.04 | 0 |
| 2025-08-12 09:55:00+00:00 | 174.69 | 174.92 | 174.69 | 174.92 | 0 |
| 2025-08-12 10:00:00+00:00 | 174.50 | 174.69 | 174.50 | 174.69 | 109972480 |
| 2025-08-12 10:05:00+00:00 | 174.29 | 174.45 | 174.29 | 174.45 | 1353216 |
| 2025-08-12 10:10:00+00:00 | 174.18 | 174.25 | 174.18 | 174.24 | 0 |
| 2025-08-12 10:15:00+00:00 | 174.14 | 174.20 | 174.14 | 174.20 | 0 |
| 2025-08-12 10:20:00+00:00 | 174.52 | 174.52 | 174.15 | 174.15 | 0 |
| 2025-08-12 10:25:00+00:00 | 174.67 | 174.67 | 174.57 | 174.57 | 8447488 |
| 2025-08-12 10:30:00+00:00 | 174.92 | 174.92 | 174.65 | 174.65 | 0 |
| 2025-08-12 10:35:00+00:00 | 174.86 | 174.92 | 174.86 | 174.92 | 0 |
| 2025-08-12 10:40:00+00:00 | 174.58 | 174.70 | 174.55 | 174.70 | 0 |
| 2025-08-12 10:45:00+00:00 | 174.94 | 174.94 | 174.59 | 174.59 | 0 |
| 2025-08-12 10:50:00+00:00 | 174.84 | 174.90 | 174.84 | 174.90 | 0 |
| 2025-08-12 10:55:00+00:00 | 174.72 | 174.86 | 174.72 | 174.86 | 0 |
| 2025-08-12 11:00:00+00:00 | 174.82 | 174.82 | 174.74 | 174.74 | 0 |
| 2025-08-12 11:05:00+00:00 | 174.81 | 174.84 | 174.81 | 174.82 | 0 |
| 2025-08-12 11:10:00+00:00 | 173.96 | 174.47 | 173.96 | 174.47 | 0 |
| 2025-08-12 11:15:00+00:00 | 174.23 | 174.23 | 173.91 | 173.91 | 0 |
| 2025-08-12 11:20:00+00:00 | 174.51 | 174.51 | 174.23 | 174.23 | 0 |
| 2025-08-12 11:25:00+00:00 | 174.59 | 174.64 | 174.59 | 174.64 | 0 |
| 2025-08-12 11:30:00+00:00 | 175.07 | 175.07 | 174.62 | 174.62 | 66523136 |
| 2025-08-12 11:35:00+00:00 | 175.09 | 175.09 | 175.07 | 175.09 | 0 |
| 2025-08-12 11:40:00+00:00 | 174.96 | 175.11 | 174.96 | 175.11 | 0 |
| 2025-08-12 11:45:00+00:00 | 175.05 | 175.05 | 174.80 | 174.94 | 0 |
| 2025-08-12 11:50:00+00:00 | 175.13 | 175.13 | 175.07 | 175.07 | 0 |
| 2025-08-12 11:55:00+00:00 | 175.22 | 175.22 | 175.10 | 175.10 | 0 |
| 2025-08-12 12:00:00+00:00 | 175.25 | 175.25 | 175.21 | 175.21 | 0 |
| 2025-08-12 12:05:00+00:00 | 175.11 | 175.21 | 175.10 | 175.21 | 97691136 |
| 2025-08-12 12:10:00+00:00 | 175.07 | 175.07 | 175.04 | 175.06 | 0 |
| 2025-08-12 12:15:00+00:00 | 174.93 | 175.07 | 174.93 | 175.06 | 0 |
| 2025-08-12 12:20:00+00:00 | 174.91 | 174.93 | 174.84 | 174.93 | 105043456 |
| 2025-08-12 12:25:00+00:00 | 175.62 | 175.65 | 175.20 | 175.20 | 0 |
| 2025-08-12 12:30:00+00:00 | 177.58 | 177.58 | 176.23 | 176.23 | 110831616 |
| 2025-08-12 12:35:00+00:00 | 177.16 | 177.36 | 177.16 | 177.36 | 56253952 |
| 2025-08-12 12:40:00+00:00 | 177.99 | 177.99 | 177.22 | 177.22 | 63231488 |
| 2025-08-12 12:45:00+00:00 | 177.73 | 178.09 | 177.73 | 178.09 | 46959616 |
| 2025-08-12 12:50:00+00:00 | 178.22 | 178.32 | 177.80 | 177.80 | 24326144 |
| 2025-08-12 12:55:00+00:00 | 177.82 | 178.06 | 177.81 | 178.00 | 19917824 |
| 2025-08-12 13:00:00+00:00 | 177.46 | 177.86 | 177.46 | 177.86 | 0 |
| 2025-08-12 13:05:00+00:00 | 176.90 | 177.39 | 176.85 | 177.39 | 21796864 |
| 2025-08-12 13:10:00+00:00 | 177.39 | 177.39 | 177.08 | 177.08 | 0 |
| 2025-08-12 13:15:00+00:00 | 177.80 | 177.80 | 177.43 | 177.43 | 128416256 |
| 2025-08-12 13:20:00+00:00 | 177.81 | 177.83 | 177.77 | 177.77 | 4087808 |
| 2025-08-12 13:25:00+00:00 | 177.92 | 177.92 | 177.85 | 177.85 | 13311488 |
| 2025-08-12 13:30:00+00:00 | 178.04 | 178.04 | 177.92 | 177.97 | 23856640 |
| 2025-08-12 13:35:00+00:00 | 178.12 | 178.19 | 178.12 | 178.14 | 3507200 |
| 2025-08-12 13:40:00+00:00 | 178.35 | 178.49 | 178.20 | 178.20 | 0 |
| 2025-08-12 13:45:00+00:00 | 177.26 | 178.10 | 177.23 | 178.10 | 15287808 |
| 2025-08-12 13:50:00+00:00 | 176.51 | 177.09 | 176.36 | 177.09 | 51346944 |
| 2025-08-12 13:55:00+00:00 | 176.37 | 176.65 | 176.37 | 176.65 | 17796096 |
| 2025-08-12 14:00:00+00:00 | 176.62 | 176.62 | 176.40 | 176.40 | 0 |
| 2025-08-12 14:05:00+00:00 | 177.16 | 177.16 | 176.67 | 176.67 | 0 |
| 2025-08-12 14:10:00+00:00 | 177.29 | 177.29 | 177.14 | 177.19 | 0 |
| 2025-08-12 14:15:00+00:00 | 177.50 | 177.64 | 177.50 | 177.64 | 0 |
| 2025-08-12 14:20:00+00:00 | 177.64 | 177.65 | 177.50 | 177.50 | 0 |
| 2025-08-12 14:25:00+00:00 | 177.99 | 177.99 | 177.75 | 177.75 | 14876672 |
| 2025-08-12 14:30:00+00:00 | 178.56 | 178.56 | 178.27 | 178.29 | 18330624 |
| 2025-08-12 14:35:00+00:00 | 178.55 | 178.62 | 178.55 | 178.62 | 0 |
| 2025-08-12 14:40:00+00:00 | 178.72 | 178.72 | 178.34 | 178.34 | 0 |
| 2025-08-12 14:45:00+00:00 | 178.64 | 178.87 | 178.64 | 178.87 | 0 |
| 2025-08-12 14:50:00+00:00 | 179.36 | 179.36 | 178.74 | 178.74 | 12875264 |
| 2025-08-12 14:55:00+00:00 | 179.53 | 179.63 | 179.50 | 179.63 | 17889280 |
| 2025-08-12 15:00:00+00:00 | 179.72 | 179.72 | 179.57 | 179.57 | 0 |
| 2025-08-12 15:05:00+00:00 | 179.67 | 179.93 | 179.67 | 179.88 | 0 |
| 2025-08-12 15:10:00+00:00 | 179.50 | 179.57 | 179.50 | 179.51 | 108004352 |
| 2025-08-12 15:15:00+00:00 | 179.66 | 179.66 | 179.48 | 179.48 | 0 |
| 2025-08-12 15:20:00+00:00 | 180.24 | 180.24 | 179.69 | 179.69 | 41702400 |
| 2025-08-12 15:25:00+00:00 | 181.20 | 181.22 | 180.80 | 180.80 | 0 |
| 2025-08-12 15:30:00+00:00 | 181.25 | 181.27 | 181.17 | 181.27 | 161134592 |
| 2025-08-12 15:35:00+00:00 | 181.49 | 181.53 | 181.32 | 181.32 | 20896256 |
| 2025-08-12 15:40:00+00:00 | 181.00 | 181.26 | 181.00 | 181.26 | 19848192 |
| 2025-08-12 15:45:00+00:00 | 181.04 | 181.04 | 180.97 | 180.98 | 18979840 |
| 2025-08-12 15:50:00+00:00 | 181.44 | 181.44 | 181.07 | 181.07 | 3890176 |
| 2025-08-12 15:55:00+00:00 | 181.84 | 181.84 | 181.69 | 181.69 | 0 |
| 2025-08-12 16:00:00+00:00 | 181.67 | 181.67 | 181.60 | 181.63 | 87684608 |
| 2025-08-12 16:05:00+00:00 | 181.67 | 181.73 | 181.66 | 181.73 | 0 |
| 2025-08-12 16:10:00+00:00 | 181.27 | 181.41 | 181.24 | 181.41 | 0 |
| 2025-08-12 16:15:00+00:00 | 181.23 | 181.25 | 181.14 | 181.25 | 1812992 |
| 2025-08-12 16:20:00+00:00 | 181.43 | 181.43 | 181.32 | 181.32 | 0 |
| 2025-08-12 16:25:00+00:00 | 181.88 | 181.88 | 181.70 | 181.71 | 25807872 |
| 2025-08-12 16:30:00+00:00 | 183.35 | 183.35 | 182.01 | 182.01 | 148715008 |
| 2025-08-12 16:35:00+00:00 | 184.07 | 184.07 | 183.49 | 183.49 | 102178816 |
| 2025-08-12 16:40:00+00:00 | 184.78 | 184.78 | 184.41 | 184.41 | 125381632 |
| 2025-08-12 16:45:00+00:00 | 185.14 | 185.14 | 184.81 | 184.84 | 81833984 |
| 2025-08-12 16:50:00+00:00 | 184.74 | 184.95 | 184.74 | 184.95 | 19879424 |
| 2025-08-12 16:55:00+00:00 | 185.00 | 185.00 | 184.86 | 184.86 | 47337984 |
| 2025-08-12 17:00:00+00:00 | 185.11 | 185.11 | 184.96 | 184.96 | 20258304 |
| 2025-08-12 17:05:00+00:00 | 185.80 | 185.84 | 185.48 | 185.48 | 86173696 |
| 2025-08-12 17:10:00+00:00 | 185.64 | 185.79 | 185.59 | 185.79 | 47309824 |
| 2025-08-12 17:15:00+00:00 | 185.92 | 185.92 | 185.61 | 185.61 | 19671552 |
| 2025-08-12 17:20:00+00:00 | 186.33 | 186.37 | 185.97 | 185.97 | 0 |
| 2025-08-12 17:25:00+00:00 | 186.15 | 186.33 | 186.15 | 186.27 | 60208128 |
| 2025-08-12 17:30:00+00:00 | 185.29 | 186.00 | 185.28 | 186.00 | 62138880 |
| 2025-08-12 17:35:00+00:00 | 185.82 | 185.82 | 185.55 | 185.55 | 24709120 |
| 2025-08-12 17:40:00+00:00 | 186.04 | 186.04 | 185.82 | 185.82 | 177261568 |
| 2025-08-12 17:45:00+00:00 | 185.67 | 185.96 | 185.67 | 185.96 | 0 |
| 2025-08-12 17:50:00+00:00 | 185.55 | 185.70 | 185.55 | 185.70 | 1477632 |
| 2025-08-12 17:55:00+00:00 | 185.84 | 185.84 | 185.42 | 185.42 | 31356928 |
| 2025-08-12 18:00:00+00:00 | 186.24 | 186.24 | 185.92 | 185.92 | 0 |
| 2025-08-12 18:05:00+00:00 | 186.96 | 186.96 | 186.24 | 186.24 | 0 |
| 2025-08-12 18:10:00+00:00 | 187.10 | 187.10 | 187.04 | 187.08 | 31058432 |
| 2025-08-12 18:15:00+00:00 | 188.91 | 188.91 | 187.25 | 187.25 | 116438016 |
| 2025-08-12 18:20:00+00:00 | 188.76 | 188.86 | 188.76 | 188.86 | 44375552 |
| 2025-08-12 18:25:00+00:00 | 188.04 | 188.31 | 188.04 | 188.31 | 18271232 |
| 2025-08-12 18:30:00+00:00 | 187.92 | 188.41 | 187.92 | 188.41 | 38333952 |
| 2025-08-12 18:35:00+00:00 | 188.11 | 188.11 | 187.81 | 187.81 | 27930112 |
| 2025-08-12 18:40:00+00:00 | 188.31 | 188.31 | 188.22 | 188.26 | 39219200 |
| 2025-08-12 18:45:00+00:00 | 188.88 | 188.88 | 188.48 | 188.48 | 33800704 |
| 2025-08-12 18:50:00+00:00 | 188.06 | 188.74 | 188.06 | 188.74 | 0 |
| 2025-08-12 18:55:00+00:00 | 187.94 | 187.97 | 187.92 | 187.97 | 23426560 |
| 2025-08-12 19:00:00+00:00 | 188.27 | 188.27 | 187.95 | 187.95 | 6766080 |
| 2025-08-12 19:05:00+00:00 | 188.34 | 188.34 | 188.28 | 188.28 | 197477888 |
| 2025-08-12 19:10:00+00:00 | 188.65 | 188.65 | 188.39 | 188.39 | 23890432 |
| 2025-08-12 19:15:00+00:00 | 189.05 | 189.05 | 188.81 | 188.81 | 0 |
| 2025-08-12 19:20:00+00:00 | 189.07 | 189.07 | 189.01 | 189.03 | 194055680 |
| 2025-08-12 19:25:00+00:00 | 189.19 | 189.19 | 189.08 | 189.08 | 0 |
| 2025-08-12 19:30:00+00:00 | 189.49 | 189.49 | 189.22 | 189.22 | 17884160 |
| 2025-08-12 19:35:00+00:00 | 189.92 | 189.99 | 189.68 | 189.68 | 52106752 |
| 2025-08-12 19:40:00+00:00 | 189.48 | 190.13 | 189.48 | 190.13 | 241284608 |
| 2025-08-12 19:45:00+00:00 | 189.84 | 189.84 | 189.46 | 189.52 | 23492096 |
| 2025-08-12 19:50:00+00:00 | 189.88 | 189.88 | 189.84 | 189.84 | 0 |
| 2025-08-12 19:55:00+00:00 | 190.35 | 190.35 | 190.00 | 190.00 | 0 |
| 2025-08-12 20:00:00+00:00 | 189.96 | 190.65 | 189.96 | 190.65 | 0 |
| 2025-08-12 20:05:00+00:00 | 189.93 | 189.98 | 189.85 | 189.98 | 211010048 |
| 2025-08-12 20:10:00+00:00 | 190.23 | 190.23 | 190.00 | 190.01 | 30192640 |
| 2025-08-12 20:15:00+00:00 | 191.22 | 191.22 | 190.22 | 190.22 | 0 |
| 2025-08-12 20:20:00+00:00 | 190.87 | 191.09 | 190.87 | 191.01 | 31006208 |
| 2025-08-12 20:25:00+00:00 | 190.47 | 190.71 | 190.47 | 190.63 | 30516736 |
| 2025-08-12 20:30:00+00:00 | 190.59 | 190.59 | 190.24 | 190.45 | 16686592 |
| 2025-08-12 20:35:00+00:00 | 190.49 | 190.53 | 190.47 | 190.53 | 8006656 |
| 2025-08-12 20:40:00+00:00 | 190.52 | 190.58 | 190.52 | 190.57 | 9636352 |
| 2025-08-12 20:45:00+00:00 | 191.02 | 191.02 | 190.57 | 190.57 | 29146112 |
| 2025-08-12 20:50:00+00:00 | 191.24 | 191.29 | 191.09 | 191.09 | 19371008 |
| 2025-08-12 20:55:00+00:00 | 191.39 | 191.39 | 191.25 | 191.25 | 32724480 |
| 2025-08-12 21:00:00+00:00 | 191.27 | 191.39 | 191.27 | 191.39 | 0 |
| 2025-08-12 21:05:00+00:00 | 190.89 | 191.11 | 190.89 | 191.11 | 28567552 |
| 2025-08-12 21:10:00+00:00 | 191.45 | 191.45 | 190.79 | 190.79 | 0 |
| 2025-08-12 21:15:00+00:00 | 191.70 | 191.81 | 191.49 | 191.49 | 58642944 |
| 2025-08-12 21:20:00+00:00 | 192.16 | 192.16 | 191.84 | 191.84 | 234901504 |
| 2025-08-12 21:25:00+00:00 | 192.10 | 192.17 | 192.06 | 192.06 | 32056320 |
| 2025-08-12 21:30:00+00:00 | 191.89 | 191.89 | 191.79 | 191.79 | 0 |
| 2025-08-12 21:35:00+00:00 | 192.30 | 192.30 | 191.71 | 191.71 | 16059392 |
| 2025-08-12 21:40:00+00:00 | 193.02 | 193.18 | 193.01 | 193.05 | 59198976 |
| 2025-08-12 21:45:00+00:00 | 192.96 | 193.43 | 192.96 | 193.43 | 32615936 |
| 2025-08-12 21:50:00+00:00 | 192.69 | 192.94 | 192.69 | 192.94 | 2024448 |
| 2025-08-12 21:55:00+00:00 | 192.18 | 192.47 | 192.12 | 192.47 | 30335488 |
| 2025-08-12 22:00:00+00:00 | 191.60 | 192.52 | 191.60 | 192.18 | 8834560 |
| 2025-08-12 22:05:00+00:00 | 191.66 | 191.70 | 191.66 | 191.69 | 26488320 |
| 2025-08-12 22:10:00+00:00 | 191.47 | 191.58 | 191.47 | 191.57 | 17583104 |
| 2025-08-12 22:15:00+00:00 | 191.99 | 192.03 | 191.58 | 191.58 | 0 |
| 2025-08-12 22:20:00+00:00 | 192.15 | 192.15 | 191.91 | 191.91 | 233333248 |
| 2025-08-12 22:25:00+00:00 | 192.83 | 192.88 | 192.49 | 192.49 | 8212992 |
| 2025-08-12 22:30:00+00:00 | 192.88 | 192.88 | 192.62 | 192.62 | 1786368 |
| 2025-08-12 22:35:00+00:00 | 192.70 | 192.83 | 192.70 | 192.83 | 12080640 |
| 2025-08-12 22:40:00+00:00 | 192.22 | 192.49 | 192.22 | 192.49 | 4487680 |
| 2025-08-12 22:45:00+00:00 | 191.71 | 192.20 | 191.71 | 192.20 | 19133952 |
| 2025-08-12 22:50:00+00:00 | 191.52 | 191.69 | 191.52 | 191.69 | 2651136 |
| 2025-08-12 22:55:00+00:00 | 191.38 | 191.38 | 191.25 | 191.25 | 42996736 |
| 2025-08-12 23:00:00+00:00 | 191.60 | 191.60 | 191.38 | 191.38 | 8547840 |
| 2025-08-12 23:05:00+00:00 | 191.64 | 191.67 | 191.56 | 191.58 | 25573888 |
| 2025-08-12 23:10:00+00:00 | 191.57 | 191.68 | 191.57 | 191.68 | 26611712 |
| 2025-08-12 23:15:00+00:00 | 191.35 | 191.52 | 191.34 | 191.52 | 5649920 |
| 2025-08-12 23:20:00+00:00 | 191.50 | 191.50 | 191.35 | 191.35 | 7941120 |
| 2025-08-12 23:25:00+00:00 | 191.98 | 192.00 | 191.80 | 191.80 | 26322944 |
| 2025-08-12 23:30:00+00:00 | 191.86 | 191.86 | 191.84 | 191.84 | 0 |
| 2025-08-12 23:35:00+00:00 | 192.09 | 192.09 | 191.89 | 191.89 | 264848896 |
| 2025-08-12 23:40:00+00:00 | 192.52 | 192.52 | 192.29 | 192.29 | 22005760 |
| 2025-08-12 23:45:00+00:00 | 192.54 | 192.58 | 192.54 | 192.55 | 19001344 |
| 2025-08-12 23:50:00+00:00 | 192.46 | 192.62 | 192.46 | 192.62 | 18383872 |
| 2025-08-12 23:55:00+00:00 | 191.84 | 192.06 | 191.84 | 192.06 | 22768640 |
| 2025-08-13 00:00:00+00:00 | 191.68 | 191.82 | 191.68 | 191.82 | 0 |
| 2025-08-13 00:05:00+00:00 | 191.56 | 191.57 | 191.50 | 191.57 | 12315136 |
| 2025-08-13 00:10:00+00:00 | 191.75 | 191.75 | 191.58 | 191.58 | 8153088 |
| 2025-08-13 00:15:00+00:00 | 192.01 | 192.01 | 191.92 | 191.92 | 1155584 |
| 2025-08-13 00:20:00+00:00 | 192.03 | 192.03 | 192.01 | 192.01 | 783872 |
| 2025-08-13 00:25:00+00:00 | 192.14 | 192.14 | 191.97 | 191.97 | 15397376 |
| 2025-08-13 00:30:00+00:00 | 192.63 | 192.63 | 192.15 | 192.15 | 0 |
| 2025-08-13 00:35:00+00:00 | 193.33 | 193.33 | 192.71 | 192.71 | 50027520 |
| 2025-08-13 00:40:00+00:00 | 194.06 | 194.06 | 193.92 | 193.92 | 322163712 |
| 2025-08-13 00:45:00+00:00 | 193.96 | 194.41 | 193.96 | 194.22 | 62234624 |
| 2025-08-13 00:50:00+00:00 | 194.01 | 194.11 | 193.90 | 193.90 | 23575552 |
| 2025-08-13 00:55:00+00:00 | 194.05 | 194.11 | 193.95 | 193.95 | 23906304 |
| 2025-08-13 01:00:00+00:00 | 193.26 | 193.86 | 193.26 | 193.86 | 3120128 |
| 2025-08-13 01:05:00+00:00 | 193.37 | 193.41 | 193.37 | 193.37 | 23300096 |
| 2025-08-13 01:10:00+00:00 | 192.47 | 193.15 | 192.47 | 193.15 | 43858944 |
| 2025-08-13 01:15:00+00:00 | 192.56 | 192.56 | 192.21 | 192.36 | 70789120 |
| 2025-08-13 01:20:00+00:00 | 193.17 | 193.17 | 192.57 | 192.57 | 35173376 |
| 2025-08-13 01:25:00+00:00 | 194.08 | 194.08 | 193.56 | 193.56 | 67995648 |
| 2025-08-13 01:30:00+00:00 | 194.30 | 194.55 | 194.06 | 194.06 | 56112128 |
| 2025-08-13 01:35:00+00:00 | 193.85 | 194.25 | 193.85 | 194.25 | 0 |
| 2025-08-13 01:40:00+00:00 | 193.22 | 193.49 | 193.22 | 193.47 | 296993792 |
| 2025-08-13 01:45:00+00:00 | 193.16 | 193.33 | 193.16 | 193.31 | 28853248 |
| 2025-08-13 01:50:00+00:00 | 193.06 | 193.13 | 193.06 | 193.13 | 6708224 |
| 2025-08-13 01:55:00+00:00 | 194.26 | 194.26 | 193.50 | 193.50 | 46689280 |
| 2025-08-13 02:00:00+00:00 | 193.59 | 194.23 | 193.59 | 194.23 | 8845312 |
| 2025-08-13 02:05:00+00:00 | 193.73 | 193.85 | 193.62 | 193.62 | 19687424 |
| 2025-08-13 02:10:00+00:00 | 193.91 | 193.91 | 193.60 | 193.60 | 20685824 |
| 2025-08-13 02:15:00+00:00 | 194.08 | 194.08 | 193.79 | 193.83 | 26107904 |
| 2025-08-13 02:20:00+00:00 | 194.31 | 194.31 | 194.13 | 194.18 | 20111360 |
| 2025-08-13 02:25:00+00:00 | 194.47 | 194.47 | 194.37 | 194.42 | 41795584 |
| 2025-08-13 02:30:00+00:00 | 194.63 | 194.79 | 194.63 | 194.79 | 40785920 |
| 2025-08-13 02:35:00+00:00 | 194.82 | 194.82 | 194.54 | 194.54 | 29905920 |
| 2025-08-13 02:40:00+00:00 | 196.72 | 196.72 | 195.74 | 195.74 | 148374528 |
| 2025-08-13 02:45:00+00:00 | 196.82 | 196.82 | 196.73 | 196.73 | 84247552 |
| 2025-08-13 02:50:00+00:00 | 197.49 | 197.60 | 197.49 | 197.60 | 70121472 |
| 2025-08-13 02:55:00+00:00 | 197.97 | 197.97 | 197.69 | 197.69 | 67660800 |
| 2025-08-13 03:00:00+00:00 | 198.79 | 198.79 | 198.07 | 198.07 | 115873792 |
| 2025-08-13 03:05:00+00:00 | 197.97 | 198.92 | 197.97 | 198.92 | 64332800 |
| 2025-08-13 03:10:00+00:00 | 197.30 | 197.50 | 197.16 | 197.50 | 75755520 |
| 2025-08-13 03:15:00+00:00 | 198.07 | 198.07 | 197.85 | 197.85 | 145183744 |
| 2025-08-13 03:20:00+00:00 | 198.23 | 198.23 | 198.04 | 198.04 | 21243904 |
| 2025-08-13 03:25:00+00:00 | 198.72 | 198.75 | 198.61 | 198.61 | 81146880 |
| 2025-08-13 03:30:00+00:00 | 198.34 | 198.56 | 198.22 | 198.56 | 65736704 |
| 2025-08-13 03:35:00+00:00 | 198.70 | 198.83 | 198.36 | 198.36 | 50676736 |
| 2025-08-13 03:40:00+00:00 | 198.96 | 198.96 | 198.58 | 198.58 | 53153792 |
| 2025-08-13 03:45:00+00:00 | 198.22 | 198.98 | 198.22 | 198.98 | 35992576 |
| 2025-08-13 03:50:00+00:00 | 198.19 | 198.20 | 198.18 | 198.18 | 0 |
| 2025-08-13 03:55:00+00:00 | 197.89 | 198.01 | 197.89 | 198.01 | 28112896 |
| 2025-08-13 04:00:00+00:00 | 198.07 | 198.07 | 197.72 | 197.72 | 52390912 |
| 2025-08-13 04:05:00+00:00 | 198.22 | 198.22 | 198.03 | 198.03 | 25013248 |
| 2025-08-13 04:10:00+00:00 | 198.54 | 198.54 | 198.46 | 198.47 | 353671168 |
| 2025-08-13 04:15:00+00:00 | 199.43 | 199.43 | 198.58 | 198.58 | 58336256 |
| 2025-08-13 04:20:00+00:00 | 199.63 | 199.70 | 199.46 | 199.46 | 71992320 |
| 2025-08-13 04:25:00+00:00 | 198.78 | 199.07 | 198.78 | 199.07 | 51186688 |
| 2025-08-13 04:30:00+00:00 | 198.69 | 198.69 | 198.43 | 198.43 | 33518592 |
| 2025-08-13 04:35:00+00:00 | 198.66 | 198.76 | 198.66 | 198.76 | 9071616 |
| 2025-08-13 04:40:00+00:00 | 198.14 | 198.52 | 198.14 | 198.52 | 15337472 |
| 2025-08-13 04:45:00+00:00 | 197.95 | 198.14 | 197.95 | 198.14 | 27518976 |
| 2025-08-13 04:50:00+00:00 | 198.43 | 198.43 | 198.14 | 198.14 | 20365312 |
| 2025-08-13 04:55:00+00:00 | 198.78 | 198.78 | 198.57 | 198.57 | 0 |
| 2025-08-13 05:00:00+00:00 | 198.30 | 198.75 | 198.30 | 198.75 | 313144320 |
| 2025-08-13 05:05:00+00:00 | 198.03 | 198.28 | 198.03 | 198.28 | 6983680 |
| 2025-08-13 05:10:00+00:00 | 197.92 | 197.97 | 197.92 | 197.97 | 15611904 |
| 2025-08-13 05:15:00+00:00 | 197.88 | 197.90 | 197.88 | 197.88 | 0 |
| 2025-08-13 05:20:00+00:00 | 197.78 | 197.89 | 197.78 | 197.89 | 0 |
| 2025-08-13 05:25:00+00:00 | 197.79 | 197.86 | 197.56 | 197.56 | 361995264 |
| 2025-08-13 05:30:00+00:00 | 196.98 | 197.79 | 196.98 | 197.79 | 22194176 |
| 2025-08-13 05:35:00+00:00 | 197.26 | 197.32 | 196.96 | 196.96 | 23051264 |
| 2025-08-13 05:40:00+00:00 | 197.45 | 197.45 | 197.41 | 197.41 | 23179264 |
| 2025-08-13 05:45:00+00:00 | 197.21 | 197.44 | 197.21 | 197.44 | 12229632 |
| 2025-08-13 05:50:00+00:00 | 196.75 | 197.17 | 196.75 | 197.17 | 20392960 |
| 2025-08-13 05:55:00+00:00 | 196.49 | 196.51 | 196.25 | 196.25 | 47084544 |
| 2025-08-13 06:00:00+00:00 | 196.07 | 196.46 | 196.07 | 196.46 | 37697536 |
| 2025-08-13 06:05:00+00:00 | 196.10 | 196.13 | 195.98 | 195.98 | 43916288 |
| 2025-08-13 06:10:00+00:00 | 196.39 | 196.39 | 196.22 | 196.22 | 22782976 |
| 2025-08-13 06:15:00+00:00 | 196.23 | 196.54 | 196.23 | 196.54 | 17092608 |
| 2025-08-13 06:20:00+00:00 | 196.39 | 196.43 | 196.21 | 196.21 | 5160960 |
| 2025-08-13 06:25:00+00:00 | 195.98 | 196.13 | 195.98 | 196.11 | 0 |
| 2025-08-13 06:30:00+00:00 | 196.12 | 196.12 | 196.01 | 196.01 | 354194432 |
| 2025-08-13 06:35:00+00:00 | 196.10 | 196.19 | 196.10 | 196.19 | 5157888 |
| 2025-08-13 06:40:00+00:00 | 195.79 | 195.97 | 195.79 | 195.97 | 5578752 |
| 2025-08-13 06:45:00+00:00 | 195.49 | 195.49 | 195.27 | 195.27 | 12741632 |
| 2025-08-13 06:50:00+00:00 | 195.94 | 195.99 | 195.94 | 195.99 | 0 |
| 2025-08-13 06:55:00+00:00 | 195.66 | 195.71 | 195.66 | 195.71 | 358497280 |
| 2025-08-13 07:00:00+00:00 | 195.99 | 195.99 | 195.66 | 195.66 | 0 |
| 2025-08-13 07:05:00+00:00 | 196.18 | 196.18 | 196.01 | 196.01 | 17499136 |
| 2025-08-13 07:10:00+00:00 | 196.39 | 196.39 | 196.13 | 196.13 | 363184128 |
| 2025-08-13 07:15:00+00:00 | 196.47 | 196.47 | 196.38 | 196.38 | 9408512 |
| 2025-08-13 07:20:00+00:00 | 196.87 | 196.87 | 196.49 | 196.49 | 0 |
| 2025-08-13 07:25:00+00:00 | 197.15 | 197.21 | 197.15 | 197.21 | 28579840 |
| 2025-08-13 07:30:00+00:00 | 196.92 | 197.17 | 196.92 | 197.17 | 345409536 |
| 2025-08-13 07:35:00+00:00 | 196.71 | 196.89 | 196.69 | 196.89 | 0 |
| 2025-08-13 07:40:00+00:00 | 196.98 | 196.98 | 196.60 | 196.60 | 15003648 |
| 2025-08-13 07:45:00+00:00 | 197.36 | 197.36 | 196.99 | 196.99 | 23673856 |
| 2025-08-13 07:50:00+00:00 | 197.37 | 197.37 | 197.26 | 197.30 | 8664064 |
| 2025-08-13 07:55:00+00:00 | 198.22 | 198.22 | 197.79 | 197.79 | 380175360 |
| 2025-08-13 08:00:00+00:00 | 198.51 | 198.51 | 198.24 | 198.24 | 24682496 |
| 2025-08-13 08:05:00+00:00 | 198.38 | 198.49 | 198.38 | 198.49 | 15458304 |
| 2025-08-13 08:10:00+00:00 | 198.40 | 198.40 | 198.24 | 198.24 | 14068736 |
| 2025-08-13 08:15:00+00:00 | 197.82 | 198.33 | 197.82 | 198.33 | 13050880 |
| 2025-08-13 08:20:00+00:00 | 197.95 | 198.01 | 197.88 | 197.92 | 12898304 |
| 2025-08-13 08:25:00+00:00 | 197.76 | 197.82 | 197.76 | 197.82 | 31115264 |
| 2025-08-13 08:30:00+00:00 | 197.87 | 197.87 | 197.79 | 197.79 | 12502016 |
| 2025-08-13 08:35:00+00:00 | 198.07 | 198.07 | 197.96 | 197.97 | 22424576 |
| 2025-08-13 08:40:00+00:00 | 198.42 | 198.42 | 198.23 | 198.26 | 31833088 |
| 2025-08-13 08:45:00+00:00 | 198.35 | 198.39 | 198.19 | 198.39 | 10157056 |
| 2025-08-13 08:50:00+00:00 | 198.48 | 198.48 | 198.35 | 198.35 | 12912640 |
| 2025-08-13 08:55:00+00:00 | 198.63 | 198.63 | 198.48 | 198.48 | 17545216 |
| 2025-08-13 09:00:00+00:00 | 198.94 | 198.94 | 198.66 | 198.66 | 20533248 |
| 2025-08-13 09:05:00+00:00 | 199.22 | 199.22 | 198.96 | 198.97 | 19307520 |
| 2025-08-13 09:10:00+00:00 | 199.69 | 199.69 | 199.52 | 199.52 | 30987264 |
| 2025-08-13 09:15:00+00:00 | 200.03 | 200.03 | 199.73 | 199.73 | 67776512 |
| 2025-08-13 09:20:00+00:00 | 200.91 | 200.91 | 200.03 | 200.03 | 7309312 |
| 2025-08-13 09:25:00+00:00 | 200.50 | 201.50 | 200.38 | 201.50 | 79616000 |
| 2025-08-13 09:30:00+00:00 | 200.97 | 201.05 | 200.97 | 201.01 | 61154304 |
| 2025-08-13 09:35:00+00:00 | 200.85 | 200.87 | 200.85 | 200.87 | 25327616 |
| 2025-08-13 09:40:00+00:00 | 200.91 | 201.03 | 200.91 | 201.03 | 51727360 |
| 2025-08-13 09:45:00+00:00 | 200.59 | 200.87 | 200.59 | 200.87 | 25900032 |
| 2025-08-13 09:50:00+00:00 | 200.75 | 200.75 | 200.56 | 200.56 | 31152128 |
| 2025-08-13 09:55:00+00:00 | 201.80 | 201.80 | 201.10 | 201.10 | 75226112 |
| 2025-08-13 10:00:00+00:00 | 201.79 | 202.01 | 201.79 | 201.83 | 69542912 |
| 2025-08-13 10:05:00+00:00 | 201.45 | 201.78 | 201.44 | 201.78 | 18531328 |
| 2025-08-13 10:10:00+00:00 | 201.34 | 201.46 | 201.34 | 201.37 | 18525184 |
| 2025-08-13 10:15:00+00:00 | 201.24 | 201.33 | 200.94 | 201.33 | 23329792 |
| 2025-08-13 10:20:00+00:00 | 201.32 | 201.32 | 201.21 | 201.21 | 9866240 |
| 2025-08-13 10:25:00+00:00 | 201.26 | 201.28 | 201.24 | 201.28 | 48532480 |
| 2025-08-13 10:30:00+00:00 | 201.12 | 201.41 | 201.12 | 201.41 | 10638336 |
| 2025-08-13 10:35:00+00:00 | 201.02 | 201.14 | 201.02 | 201.07 | 14285824 |
| 2025-08-13 10:40:00+00:00 | 201.16 | 201.19 | 201.14 | 201.17 | 0 |
| 2025-08-13 10:45:00+00:00 | 201.39 | 201.44 | 201.23 | 201.23 | 387905536 |
| 2025-08-13 10:50:00+00:00 | 201.67 | 201.67 | 201.42 | 201.42 | 15495168 |
| 2025-08-13 10:55:00+00:00 | 201.66 | 201.68 | 201.65 | 201.65 | 17979392 |
| 2025-08-13 11:00:00+00:00 | 201.26 | 201.63 | 201.26 | 201.63 | 3928064 |
| 2025-08-13 11:05:00+00:00 | 201.19 | 201.23 | 201.19 | 201.23 | 2931712 |
| 2025-08-13 11:10:00+00:00 | 201.21 | 201.21 | 201.11 | 201.11 | 0 |
| 2025-08-13 11:15:00+00:00 | 200.59 | 201.28 | 200.59 | 201.23 | 10806272 |
| 2025-08-13 11:20:00+00:00 | 200.86 | 200.86 | 200.70 | 200.70 | 19808256 |
| 2025-08-13 11:25:00+00:00 | 201.44 | 201.44 | 201.21 | 201.21 | 43734016 |
| 2025-08-13 11:30:00+00:00 | 201.33 | 201.33 | 201.23 | 201.31 | 9417728 |
| 2025-08-13 11:35:00+00:00 | 201.23 | 201.41 | 201.23 | 201.40 | 15133696 |
| 2025-08-13 11:40:00+00:00 | 201.31 | 201.31 | 201.07 | 201.07 | 16870400 |
| 2025-08-13 11:45:00+00:00 | 201.35 | 201.37 | 201.32 | 201.32 | 17154048 |
| 2025-08-13 11:50:00+00:00 | 201.33 | 201.34 | 201.29 | 201.34 | 15771648 |
| 2025-08-13 11:55:00+00:00 | 201.07 | 201.31 | 201.06 | 201.31 | 14121984 |
| 2025-08-13 12:00:00+00:00 | 201.16 | 201.16 | 201.00 | 201.05 | 0 |
| 2025-08-13 12:05:00+00:00 | 201.07 | 201.18 | 201.07 | 201.18 | 12753920 |
| 2025-08-13 12:10:00+00:00 | 200.98 | 200.98 | 200.89 | 200.95 | 19204096 |
| 2025-08-13 12:15:00+00:00 | 201.82 | 201.82 | 201.01 | 201.01 | 45236224 |
| 2025-08-13 12:20:00+00:00 | 202.31 | 202.34 | 201.93 | 201.93 | 42885120 |
| 2025-08-13 12:25:00+00:00 | 201.92 | 202.18 | 201.90 | 202.18 | 25205760 |
| 2025-08-13 12:30:00+00:00 | 201.91 | 202.04 | 201.90 | 201.94 | 0 |
| 2025-08-13 12:35:00+00:00 | 201.59 | 201.89 | 201.51 | 201.88 | 0 |
| 2025-08-13 12:40:00+00:00 | 201.80 | 201.80 | 201.71 | 201.72 | 0 |
| 2025-08-13 12:45:00+00:00 | 201.87 | 202.04 | 201.86 | 201.86 | 0 |
| 2025-08-13 12:50:00+00:00 | 201.55 | 201.85 | 201.55 | 201.83 | 0 |
| 2025-08-13 12:55:00+00:00 | 201.16 | 201.29 | 201.08 | 201.14 | 0 |
| 2025-08-13 13:00:00+00:00 | 201.14 | 201.20 | 201.08 | 201.08 | 0 |
| 2025-08-13 13:05:00+00:00 | 201.78 | 201.78 | 201.24 | 201.24 | 3323904 |
| 2025-08-13 13:10:00+00:00 | 201.66 | 202.15 | 201.66 | 202.15 | 3820544 |
| 2025-08-13 13:15:00+00:00 | 202.18 | 202.18 | 201.52 | 201.63 | 8274944 |
| 2025-08-13 13:20:00+00:00 | 202.61 | 202.62 | 202.28 | 202.28 | 34423808 |
| 2025-08-13 13:25:00+00:00 | 203.13 | 203.13 | 202.77 | 202.77 | 40683520 |
| 2025-08-13 13:30:00+00:00 | 203.29 | 203.43 | 203.24 | 203.24 | 0 |
| 2025-08-13 13:35:00+00:00 | 204.20 | 204.47 | 203.60 | 203.60 | 95438848 |
| 2025-08-13 13:40:00+00:00 | 201.50 | 203.25 | 201.50 | 203.25 | 82812928 |
| 2025-08-13 13:45:00+00:00 | 201.98 | 201.98 | 201.50 | 201.61 | 45555712 |
| 2025-08-13 13:50:00+00:00 | 203.04 | 203.23 | 202.34 | 202.34 | 19246080 |
| 2025-08-13 13:55:00+00:00 | 201.95 | 202.81 | 201.95 | 202.81 | 30742528 |
| 2025-08-13 14:00:00+00:00 | 201.84 | 202.49 | 201.84 | 202.02 | 9039872 |
| 2025-08-13 14:05:00+00:00 | 201.70 | 201.83 | 201.70 | 201.78 | 8414208 |
| 2025-08-13 14:10:00+00:00 | 201.09 | 201.44 | 201.09 | 201.44 | 54397952 |
| 2025-08-13 14:15:00+00:00 | 198.01 | 201.07 | 198.01 | 201.07 | 134004736 |
| 2025-08-13 14:20:00+00:00 | 198.90 | 199.00 | 198.18 | 198.18 | 83396608 |
| 2025-08-13 14:25:00+00:00 | 198.74 | 198.74 | 198.52 | 198.52 | 64301056 |
| 2025-08-13 14:30:00+00:00 | 198.70 | 198.87 | 198.69 | 198.69 | 36617216 |
| 2025-08-13 14:35:00+00:00 | 197.96 | 198.53 | 197.96 | 198.53 | 29440000 |
| 2025-08-13 14:40:00+00:00 | 198.08 | 198.08 | 197.83 | 197.84 | 34024448 |
| 2025-08-13 14:45:00+00:00 | 198.37 | 198.93 | 198.26 | 198.26 | 39529472 |
| 2025-08-13 14:50:00+00:00 | 197.92 | 198.37 | 197.92 | 198.26 | 34637824 |
| 2025-08-13 14:55:00+00:00 | 196.92 | 197.31 | 196.92 | 197.30 | 46732288 |
| 2025-08-13 15:00:00+00:00 | 196.62 | 196.70 | 196.57 | 196.70 | 7949312 |
| 2025-08-13 15:05:00+00:00 | 196.18 | 196.58 | 196.18 | 196.58 | 36145152 |
| 2025-08-13 15:10:00+00:00 | 196.08 | 196.08 | 195.29 | 195.29 | 102833152 |
| 2025-08-13 15:15:00+00:00 | 196.01 | 196.05 | 195.97 | 196.05 | 56231936 |
| 2025-08-13 15:20:00+00:00 | 195.93 | 195.93 | 195.67 | 195.83 | 1067008 |
| 2025-08-13 15:25:00+00:00 | 196.73 | 196.79 | 196.56 | 196.56 | 13988864 |
| 2025-08-13 15:30:00+00:00 | 196.56 | 196.74 | 196.56 | 196.74 | 0 |
| 2025-08-13 15:35:00+00:00 | 197.24 | 197.24 | 196.70 | 196.70 | 11736064 |
| 2025-08-13 15:40:00+00:00 | 197.88 | 197.88 | 197.49 | 197.52 | 14492672 |
| 2025-08-13 15:45:00+00:00 | 197.75 | 198.08 | 197.75 | 197.84 | 26540032 |
| 2025-08-13 15:50:00+00:00 | 197.68 | 197.76 | 197.68 | 197.68 | 12121088 |
| 2025-08-13 15:55:00+00:00 | 197.35 | 197.42 | 197.31 | 197.42 | 0 |
| 2025-08-13 16:00:00+00:00 | 197.46 | 197.49 | 197.46 | 197.49 | 0 |
| 2025-08-13 16:05:00+00:00 | 197.54 | 197.72 | 197.53 | 197.53 | 13709312 |
| 2025-08-13 16:10:00+00:00 | 197.72 | 197.72 | 197.27 | 197.27 | 26929152 |
| 2025-08-13 16:15:00+00:00 | 198.31 | 198.31 | 197.79 | 197.79 | 413911040 |
| 2025-08-13 16:20:00+00:00 | 198.77 | 198.77 | 198.31 | 198.34 | 30180352 |
| 2025-08-13 16:25:00+00:00 | 199.36 | 199.37 | 198.93 | 198.93 | 31045632 |
| 2025-08-13 16:30:00+00:00 | 199.63 | 199.63 | 199.37 | 199.37 | 0 |
| 2025-08-13 16:35:00+00:00 | 199.52 | 199.73 | 199.52 | 199.58 | 0 |
| 2025-08-13 16:40:00+00:00 | 198.00 | 199.02 | 198.00 | 199.02 | 0 |
| 2025-08-13 16:45:00+00:00 | 198.15 | 198.15 | 198.06 | 198.06 | 0 |
| 2025-08-13 16:50:00+00:00 | 197.96 | 198.14 | 197.94 | 198.14 | 0 |
| 2025-08-13 16:55:00+00:00 | 198.11 | 198.14 | 198.08 | 198.08 | 0 |
| 2025-08-13 17:00:00+00:00 | 198.33 | 198.33 | 198.13 | 198.16 | 0 |
| 2025-08-13 17:05:00+00:00 | 198.37 | 198.37 | 198.33 | 198.35 | 0 |
| 2025-08-13 17:10:00+00:00 | 198.67 | 198.67 | 198.47 | 198.47 | 0 |
| 2025-08-13 17:15:00+00:00 | 199.29 | 199.29 | 198.70 | 198.70 | 0 |
| 2025-08-13 17:20:00+00:00 | 199.32 | 199.32 | 199.29 | 199.29 | 0 |
| 2025-08-13 17:25:00+00:00 | 199.60 | 199.60 | 199.38 | 199.42 | 0 |
| 2025-08-13 17:30:00+00:00 | 199.30 | 199.71 | 199.30 | 199.62 | 0 |
| 2025-08-13 17:35:00+00:00 | 198.84 | 199.19 | 198.80 | 199.19 | 0 |
| 2025-08-13 17:40:00+00:00 | 198.85 | 199.00 | 198.85 | 199.00 | 0 |
| 2025-08-13 17:45:00+00:00 | 198.46 | 198.65 | 198.46 | 198.63 | 0 |
| 2025-08-13 17:50:00+00:00 | 198.56 | 198.56 | 198.49 | 198.49 | 0 |
| 2025-08-13 17:55:00+00:00 | 199.21 | 199.30 | 198.85 | 198.85 | 0 |
| 2025-08-13 18:00:00+00:00 | 199.22 | 199.22 | 199.14 | 199.14 | 0 |
| 2025-08-13 18:05:00+00:00 | 199.51 | 199.53 | 199.35 | 199.53 | 0 |
| 2025-08-13 18:10:00+00:00 | 200.11 | 200.11 | 199.85 | 199.85 | 0 |
| 2025-08-13 18:15:00+00:00 | 199.81 | 200.34 | 199.81 | 200.34 | 0 |
| 2025-08-13 18:20:00+00:00 | 199.85 | 199.89 | 199.85 | 199.89 | 0 |
| 2025-08-13 18:25:00+00:00 | 198.83 | 199.67 | 198.83 | 199.67 | 0 |
| 2025-08-13 18:30:00+00:00 | 199.28 | 199.28 | 198.89 | 198.89 | 0 |
| 2025-08-13 18:35:00+00:00 | 198.92 | 199.26 | 198.91 | 199.25 | 0 |
| 2025-08-13 18:40:00+00:00 | 198.77 | 198.77 | 198.57 | 198.57 | 0 |
| 2025-08-13 18:45:00+00:00 | 198.87 | 198.90 | 198.74 | 198.74 | 0 |
| 2025-08-13 18:50:00+00:00 | 198.63 | 198.75 | 198.63 | 198.75 | 0 |
| 2025-08-13 18:55:00+00:00 | 199.12 | 199.13 | 198.73 | 198.73 | 0 |
| 2025-08-13 19:00:00+00:00 | 199.50 | 199.50 | 199.13 | 199.13 | 0 |
| 2025-08-13 19:05:00+00:00 | 199.47 | 199.53 | 199.47 | 199.53 | 15717376 |
| 2025-08-13 19:10:00+00:00 | 199.22 | 199.42 | 199.22 | 199.40 | 0 |
| 2025-08-13 19:15:00+00:00 | 199.40 | 199.40 | 199.23 | 199.26 | 356116480 |
| 2025-08-13 19:20:00+00:00 | 199.76 | 199.78 | 199.42 | 199.42 | 9425920 |
| 2025-08-13 19:25:00+00:00 | 200.31 | 200.31 | 200.13 | 200.13 | 10262528 |
| 2025-08-13 19:30:00+00:00 | 200.41 | 200.44 | 200.31 | 200.31 | 3634176 |
| 2025-08-13 19:35:00+00:00 | 200.56 | 200.60 | 200.42 | 200.42 | 0 |
| 2025-08-13 19:40:00+00:00 | 200.64 | 200.64 | 200.42 | 200.42 | 0 |
| 2025-08-13 19:45:00+00:00 | 201.07 | 201.07 | 200.64 | 200.64 | 13231104 |
| 2025-08-13 19:50:00+00:00 | 201.05 | 201.06 | 201.04 | 201.04 | 4222976 |
| 2025-08-13 19:55:00+00:00 | 201.83 | 201.83 | 201.27 | 201.27 | 8509440 |
| 2025-08-13 20:00:00+00:00 | 201.57 | 201.87 | 201.57 | 201.87 | 0 |
| 2025-08-13 20:05:00+00:00 | 200.58 | 201.00 | 200.58 | 201.00 | 0 |
| 2025-08-13 20:10:00+00:00 | 200.76 | 200.80 | 200.46 | 200.46 | 71680 |
| 2025-08-13 20:15:00+00:00 | 200.45 | 200.86 | 200.45 | 200.81 | 321764352 |
| 2025-08-13 20:20:00+00:00 | 200.41 | 200.46 | 200.41 | 200.46 | 0 |
| 2025-08-13 20:25:00+00:00 | 200.00 | 200.23 | 199.97 | 200.23 | 0 |
| 2025-08-13 20:30:00+00:00 | 200.20 | 200.20 | 199.99 | 199.99 | 0 |
| 2025-08-13 20:35:00+00:00 | 200.41 | 200.41 | 200.25 | 200.26 | 0 |
| 2025-08-13 20:40:00+00:00 | 200.67 | 200.73 | 200.48 | 200.48 | 610304 |
| 2025-08-13 20:45:00+00:00 | 200.34 | 200.67 | 200.34 | 200.67 | 0 |
| 2025-08-13 20:50:00+00:00 | 200.36 | 200.41 | 200.36 | 200.39 | 0 |
| 2025-08-13 20:55:00+00:00 | 200.37 | 200.37 | 200.23 | 200.25 | 0 |
| 2025-08-13 21:00:00+00:00 | 200.38 | 200.44 | 200.34 | 200.34 | 0 |
| 2025-08-13 21:05:00+00:00 | 200.69 | 200.69 | 200.46 | 200.46 | 0 |
| 2025-08-13 21:10:00+00:00 | 201.00 | 201.03 | 200.96 | 200.96 | 0 |
| 2025-08-13 21:15:00+00:00 | 201.15 | 201.15 | 201.00 | 201.00 | 0 |
| 2025-08-13 21:20:00+00:00 | 201.17 | 201.21 | 201.16 | 201.21 | 0 |
| 2025-08-13 21:25:00+00:00 | 200.98 | 201.12 | 200.98 | 201.12 | 0 |
| 2025-08-13 21:30:00+00:00 | 200.99 | 200.99 | 200.81 | 200.96 | 0 |
| 2025-08-13 21:35:00+00:00 | 201.12 | 201.14 | 201.02 | 201.02 | 0 |
| 2025-08-13 21:40:00+00:00 | 201.08 | 201.13 | 201.07 | 201.13 | 0 |
| 2025-08-13 21:45:00+00:00 | 200.71 | 201.02 | 200.70 | 201.02 | 290359296 |
| 2025-08-13 21:50:00+00:00 | 200.38 | 200.72 | 200.37 | 200.72 | 0 |
| 2025-08-13 21:55:00+00:00 | 200.85 | 200.87 | 200.47 | 200.47 | 0 |
| 2025-08-13 22:00:00+00:00 | 201.04 | 201.09 | 200.87 | 200.87 | 0 |
| 2025-08-13 22:05:00+00:00 | 200.93 | 201.01 | 200.93 | 201.01 | 0 |
| 2025-08-13 22:10:00+00:00 | 200.64 | 200.83 | 200.64 | 200.83 | 0 |
| 2025-08-13 22:15:00+00:00 | 200.64 | 200.65 | 200.50 | 200.65 | 272178176 |
| 2025-08-13 22:20:00+00:00 | 200.71 | 200.80 | 200.66 | 200.66 | 0 |
| 2025-08-13 22:25:00+00:00 | 200.57 | 200.57 | 200.47 | 200.47 | 0 |
| 2025-08-13 22:30:00+00:00 | 200.80 | 200.80 | 200.58 | 200.58 | 0 |
| 2025-08-13 22:35:00+00:00 | 201.04 | 201.05 | 200.82 | 200.82 | 0 |
| 2025-08-13 22:40:00+00:00 | 201.63 | 201.63 | 201.12 | 201.12 | 12434432 |
| 2025-08-13 22:45:00+00:00 | 202.50 | 202.50 | 201.68 | 201.68 | 28498944 |
| 2025-08-13 22:50:00+00:00 | 202.64 | 202.68 | 202.50 | 202.50 | 7473152 |
| 2025-08-13 22:55:00+00:00 | 200.97 | 202.37 | 200.97 | 202.37 | 0 |
| 2025-08-13 23:00:00+00:00 | 201.15 | 201.15 | 200.77 | 200.97 | 0 |
| 2025-08-13 23:05:00+00:00 | 201.54 | 201.57 | 201.21 | 201.21 | 3789824 |
| 2025-08-13 23:10:00+00:00 | 201.36 | 201.69 | 201.36 | 201.69 | 0 |
| 2025-08-13 23:15:00+00:00 | 201.44 | 201.44 | 201.20 | 201.37 | 0 |
| 2025-08-13 23:20:00+00:00 | 201.70 | 201.71 | 201.48 | 201.48 | 4368384 |
| 2025-08-13 23:25:00+00:00 | 201.71 | 201.71 | 201.70 | 201.70 | 0 |
| 2025-08-13 23:30:00+00:00 | 202.41 | 202.41 | 201.74 | 201.74 | 13918208 |
| 2025-08-13 23:35:00+00:00 | 202.87 | 202.87 | 202.45 | 202.45 | 16778240 |
| 2025-08-13 23:40:00+00:00 | 202.31 | 202.78 | 202.31 | 202.78 | 9932800 |
| 2025-08-13 23:45:00+00:00 | 201.98 | 202.35 | 201.98 | 202.35 | 0 |
| 2025-08-13 23:50:00+00:00 | 201.95 | 202.02 | 201.95 | 202.02 | 0 |
| 2025-08-13 23:55:00+00:00 | 201.63 | 201.80 | 201.63 | 201.80 | 0 |
| 2025-08-14 00:00:00+00:00 | 201.54 | 201.65 | 201.52 | 201.65 | 0 |
| 2025-08-14 00:05:00+00:00 | 201.91 | 201.99 | 201.58 | 201.58 | 333074432 |
| 2025-08-14 00:10:00+00:00 | 202.19 | 202.19 | 201.99 | 201.99 | 19641344 |
| 2025-08-14 00:15:00+00:00 | 202.31 | 202.42 | 202.20 | 202.20 | 18696192 |
| 2025-08-14 00:20:00+00:00 | 202.77 | 202.77 | 202.29 | 202.29 | 30983168 |
| 2025-08-14 00:25:00+00:00 | 203.59 | 203.63 | 203.11 | 203.11 | 52704256 |
| 2025-08-14 00:30:00+00:00 | 203.80 | 203.80 | 203.59 | 203.61 | 0 |
| 2025-08-14 00:35:00+00:00 | 202.90 | 203.79 | 202.74 | 203.79 | 288344064 |
| 2025-08-14 00:40:00+00:00 | 202.46 | 203.00 | 202.46 | 203.00 | 0 |
| 2025-08-14 00:45:00+00:00 | 201.56 | 202.45 | 201.56 | 202.45 | 14614528 |
| 2025-08-14 00:50:00+00:00 | 201.12 | 201.44 | 201.12 | 201.44 | 0 |
| 2025-08-14 00:55:00+00:00 | 201.47 | 201.47 | 201.11 | 201.11 | 307900416 |
| 2025-08-14 01:00:00+00:00 | 201.17 | 201.49 | 201.17 | 201.49 | 0 |
| 2025-08-14 01:05:00+00:00 | 201.02 | 201.17 | 200.95 | 201.15 | 0 |
| 2025-08-14 01:10:00+00:00 | 201.45 | 201.45 | 200.93 | 200.93 | 0 |
| 2025-08-14 01:15:00+00:00 | 201.80 | 201.80 | 201.45 | 201.45 | 0 |
| 2025-08-14 01:20:00+00:00 | 202.33 | 202.40 | 201.81 | 201.81 | 21161984 |
| 2025-08-14 01:25:00+00:00 | 202.85 | 202.85 | 202.35 | 202.35 | 0 |
| 2025-08-14 01:30:00+00:00 | 203.54 | 203.54 | 202.88 | 202.88 | 329728 |
| 2025-08-14 01:35:00+00:00 | 203.85 | 203.85 | 203.56 | 203.63 | 30448640 |
| 2025-08-14 01:40:00+00:00 | 204.44 | 204.44 | 204.11 | 204.11 | 19463168 |
| 2025-08-14 01:45:00+00:00 | 203.97 | 204.37 | 203.97 | 204.37 | 3524608 |
| 2025-08-14 01:50:00+00:00 | 203.53 | 203.97 | 203.48 | 203.97 | 3906560 |
| 2025-08-14 01:55:00+00:00 | 202.89 | 203.23 | 202.89 | 203.23 | 0 |
| 2025-08-14 02:00:00+00:00 | 202.95 | 202.95 | 202.53 | 202.88 | 0 |
| 2025-08-14 02:05:00+00:00 | 203.10 | 203.10 | 202.94 | 202.94 | 1728512 |
| 2025-08-14 02:10:00+00:00 | 203.25 | 203.27 | 203.19 | 203.19 | 0 |
| 2025-08-14 02:15:00+00:00 | 202.69 | 203.24 | 202.69 | 203.24 | 0 |
| 2025-08-14 02:20:00+00:00 | 202.11 | 202.70 | 202.11 | 202.70 | 0 |
| 2025-08-14 02:25:00+00:00 | 202.51 | 202.51 | 202.18 | 202.18 | 0 |
| 2025-08-14 02:30:00+00:00 | 202.81 | 202.81 | 202.45 | 202.49 | 0 |
| 2025-08-14 02:35:00+00:00 | 203.11 | 203.12 | 202.79 | 202.79 | 0 |
| 2025-08-14 02:40:00+00:00 | 203.48 | 203.48 | 203.37 | 203.37 | 0 |
| 2025-08-14 02:45:00+00:00 | 205.71 | 205.71 | 203.86 | 203.86 | 154698752 |
| 2025-08-14 02:50:00+00:00 | 206.23 | 206.23 | 205.76 | 205.92 | 0 |
| 2025-08-14 02:55:00+00:00 | 207.50 | 207.50 | 206.89 | 206.97 | 381804544 |
| 2025-08-14 03:00:00+00:00 | 206.63 | 207.41 | 206.63 | 207.41 | 0 |
| 2025-08-14 03:05:00+00:00 | 206.79 | 206.86 | 206.49 | 206.49 | 0 |
| 2025-08-14 03:10:00+00:00 | 206.52 | 206.58 | 206.52 | 206.58 | 0 |
| 2025-08-14 03:15:00+00:00 | 207.63 | 207.63 | 206.55 | 206.55 | 0 |
| 2025-08-14 03:20:00+00:00 | 208.01 | 208.01 | 207.62 | 207.62 | 47197184 |
| 2025-08-14 03:25:00+00:00 | 207.75 | 207.94 | 207.75 | 207.93 | 89088 |
| 2025-08-14 03:30:00+00:00 | 207.61 | 207.99 | 207.61 | 207.81 | 0 |
| 2025-08-14 03:35:00+00:00 | 207.77 | 207.80 | 207.52 | 207.52 | 0 |
| 2025-08-14 03:40:00+00:00 | 207.79 | 207.83 | 207.72 | 207.72 | 2801664 |
| 2025-08-14 03:45:00+00:00 | 208.71 | 208.71 | 207.82 | 207.82 | 31104000 |
| 2025-08-14 03:50:00+00:00 | 208.31 | 208.73 | 208.31 | 208.73 | 24822784 |
| 2025-08-14 03:55:00+00:00 | 208.03 | 208.03 | 207.87 | 207.95 | 5817344 |
| 2025-08-14 04:00:00+00:00 | 207.96 | 208.02 | 207.96 | 208.00 | 0 |
| 2025-08-14 04:05:00+00:00 | 207.74 | 207.91 | 207.69 | 207.91 | 0 |
| 2025-08-14 04:10:00+00:00 | 207.84 | 207.95 | 207.84 | 207.85 | 1897472 |
| 2025-08-14 04:15:00+00:00 | 208.52 | 208.52 | 207.50 | 207.80 | 0 |
| 2025-08-14 04:20:00+00:00 | 209.03 | 209.03 | 208.52 | 208.52 | 0 |
| 2025-08-14 04:25:00+00:00 | 209.44 | 209.65 | 209.44 | 209.48 | 42551296 |
| 2025-08-14 04:30:00+00:00 | 208.60 | 209.36 | 208.60 | 209.36 | 2881536 |
| 2025-08-14 04:35:00+00:00 | 208.50 | 208.57 | 208.39 | 208.53 | 908288 |
| 2025-08-14 04:40:00+00:00 | 208.95 | 208.99 | 208.75 | 208.75 | 0 |
| 2025-08-14 04:45:00+00:00 | 209.36 | 209.36 | 209.05 | 209.05 | 10293248 |
| 2025-08-14 04:50:00+00:00 | 208.79 | 209.17 | 208.66 | 209.17 | 8326144 |
| 2025-08-14 04:55:00+00:00 | 208.51 | 208.79 | 208.50 | 208.79 | 301734912 |
| 2025-08-14 05:00:00+00:00 | 208.52 | 208.52 | 208.25 | 208.44 | 0 |
| 2025-08-14 05:05:00+00:00 | 209.35 | 209.49 | 208.56 | 208.56 | 336222208 |
| 2025-08-14 05:10:00+00:00 | 208.71 | 209.44 | 208.71 | 209.44 | 50874368 |
| 2025-08-14 05:15:00+00:00 | 208.98 | 208.98 | 208.31 | 208.69 | 63316992 |
| 2025-08-14 05:20:00+00:00 | 208.97 | 208.97 | 208.83 | 208.89 | 12537856 |
| 2025-08-14 05:25:00+00:00 | 208.82 | 209.32 | 208.82 | 209.32 | 0 |
| 2025-08-14 05:30:00+00:00 | 207.34 | 208.81 | 207.34 | 208.81 | 0 |
| 2025-08-14 05:35:00+00:00 | 207.87 | 208.02 | 207.49 | 207.49 | 13990912 |
| 2025-08-14 05:40:00+00:00 | 207.39 | 207.69 | 207.39 | 207.69 | 293471232 |
| 2025-08-14 05:45:00+00:00 | 207.09 | 207.27 | 206.73 | 207.27 | 0 |
| 2025-08-14 05:50:00+00:00 | 206.76 | 207.04 | 206.71 | 207.04 | 282155008 |
| 2025-08-14 05:55:00+00:00 | 206.85 | 206.87 | 206.85 | 206.87 | 0 |
| 2025-08-14 06:00:00+00:00 | 205.24 | 206.83 | 205.24 | 206.83 | 0 |
| 2025-08-14 06:05:00+00:00 | 205.70 | 205.70 | 205.10 | 205.10 | 44682240 |
| 2025-08-14 06:10:00+00:00 | 205.83 | 205.99 | 205.83 | 205.92 | 16329728 |
| 2025-08-14 06:15:00+00:00 | 205.17 | 205.76 | 205.17 | 205.76 | 9965568 |
| 2025-08-14 06:20:00+00:00 | 204.96 | 205.05 | 204.96 | 205.03 | 25121792 |
| 2025-08-14 06:25:00+00:00 | 204.87 | 204.87 | 204.41 | 204.41 | 46155776 |
| 2025-08-14 06:30:00+00:00 | 206.77 | 206.77 | 204.93 | 204.93 | 65879040 |
| 2025-08-14 06:35:00+00:00 | 206.69 | 206.69 | 206.64 | 206.65 | 10446848 |
| 2025-08-14 06:40:00+00:00 | 207.29 | 207.29 | 207.04 | 207.04 | 0 |
| 2025-08-14 06:45:00+00:00 | 207.57 | 207.57 | 207.20 | 207.27 | 9571328 |
| 2025-08-14 06:50:00+00:00 | 207.67 | 207.71 | 207.59 | 207.63 | 4477952 |
| 2025-08-14 06:55:00+00:00 | 207.84 | 207.86 | 207.58 | 207.58 | 296940544 |
| 2025-08-14 07:00:00+00:00 | 207.80 | 207.81 | 207.64 | 207.81 | 0 |
| 2025-08-14 07:05:00+00:00 | 206.98 | 207.73 | 206.98 | 207.73 | 0 |
| 2025-08-14 07:10:00+00:00 | 206.03 | 206.47 | 206.03 | 206.47 | 7100416 |
| 2025-08-14 07:15:00+00:00 | 205.86 | 206.00 | 205.84 | 206.00 | 5690368 |
| 2025-08-14 07:20:00+00:00 | 205.64 | 205.84 | 205.62 | 205.84 | 0 |
| 2025-08-14 07:25:00+00:00 | 205.88 | 205.88 | 205.73 | 205.81 | 15288320 |
| 2025-08-14 07:30:00+00:00 | 206.01 | 206.02 | 205.90 | 205.90 | 10608640 |
| 2025-08-14 07:35:00+00:00 | 206.21 | 206.21 | 206.02 | 206.02 | 22392832 |
| 2025-08-14 07:40:00+00:00 | 206.14 | 206.44 | 206.14 | 206.44 | 23272448 |
| 2025-08-14 07:45:00+00:00 | 205.37 | 206.09 | 205.37 | 206.09 | 0 |
| 2025-08-14 07:50:00+00:00 | 205.16 | 205.29 | 205.04 | 205.29 | 14540800 |
| 2025-08-14 07:55:00+00:00 | 205.74 | 205.77 | 205.40 | 205.40 | 4096000 |
| 2025-08-14 08:00:00+00:00 | 204.92 | 205.69 | 204.92 | 205.69 | 0 |
| 2025-08-14 08:05:00+00:00 | 204.41 | 204.87 | 204.41 | 204.87 | 16789504 |
| 2025-08-14 08:10:00+00:00 | 204.33 | 204.33 | 204.19 | 204.19 | 30215168 |
| 2025-08-14 08:15:00+00:00 | 204.62 | 204.62 | 204.33 | 204.33 | 27436032 |
| 2025-08-14 08:20:00+00:00 | 204.50 | 204.66 | 204.50 | 204.66 | 5467136 |
| 2025-08-14 08:25:00+00:00 | 204.43 | 204.43 | 204.20 | 204.20 | 18673664 |
| 2025-08-14 08:30:00+00:00 | 204.25 | 204.36 | 204.10 | 204.36 | 14946304 |
| 2025-08-14 08:35:00+00:00 | 203.66 | 204.25 | 203.66 | 204.25 | 11087872 |
| 2025-08-14 08:40:00+00:00 | 202.70 | 203.06 | 202.68 | 203.06 | 26767360 |
| 2025-08-14 08:45:00+00:00 | 203.12 | 203.12 | 202.70 | 202.70 | 24147968 |
| 2025-08-14 08:50:00+00:00 | 203.27 | 203.27 | 203.14 | 203.14 | 8218624 |
| 2025-08-14 08:55:00+00:00 | 203.12 | 203.12 | 203.08 | 203.09 | 13229056 |
| 2025-08-14 09:00:00+00:00 | 203.14 | 203.35 | 203.14 | 203.17 | 0 |
| 2025-08-14 09:05:00+00:00 | 203.77 | 203.78 | 203.12 | 203.12 | 12195840 |
| 2025-08-14 09:10:00+00:00 | 204.34 | 204.34 | 204.16 | 204.16 | 0 |
| 2025-08-14 09:15:00+00:00 | 204.47 | 204.73 | 204.41 | 204.41 | 270400512 |
| 2025-08-14 09:20:00+00:00 | 204.59 | 204.59 | 204.46 | 204.51 | 0 |
| 2025-08-14 09:25:00+00:00 | 205.10 | 205.10 | 204.68 | 204.68 | 0 |
| 2025-08-14 09:30:00+00:00 | 204.80 | 205.08 | 204.80 | 205.08 | 0 |
| 2025-08-14 09:35:00+00:00 | 204.57 | 204.79 | 204.57 | 204.79 | 0 |
| 2025-08-14 09:40:00+00:00 | 204.42 | 204.43 | 204.39 | 204.41 | 0 |
| 2025-08-14 09:45:00+00:00 | 204.37 | 204.40 | 204.34 | 204.40 | 0 |
| 2025-08-14 09:50:00+00:00 | 204.50 | 204.50 | 204.32 | 204.33 | 0 |
| 2025-08-14 09:55:00+00:00 | 205.47 | 205.47 | 204.86 | 204.86 | 0 |
| 2025-08-14 10:00:00+00:00 | 205.34 | 205.44 | 205.34 | 205.44 | 0 |
| 2025-08-14 10:05:00+00:00 | 205.25 | 205.33 | 205.25 | 205.31 | 0 |
| 2025-08-14 10:10:00+00:00 | 204.76 | 205.23 | 204.76 | 205.23 | 0 |
| 2025-08-14 10:15:00+00:00 | 205.04 | 205.04 | 204.68 | 204.68 | 0 |
| 2025-08-14 10:20:00+00:00 | 204.92 | 205.06 | 204.92 | 205.06 | 57344 |
| 2025-08-14 10:25:00+00:00 | 204.37 | 204.67 | 204.37 | 204.67 | 0 |
| 2025-08-14 10:30:00+00:00 | 204.47 | 204.47 | 204.23 | 204.35 | 293894144 |
| 2025-08-14 10:35:00+00:00 | 204.48 | 204.52 | 204.48 | 204.52 | 2737152 |
| 2025-08-14 10:40:00+00:00 | 202.92 | 203.89 | 202.92 | 203.89 | 0 |
| 2025-08-14 10:45:00+00:00 | 203.01 | 203.01 | 202.68 | 202.98 | 0 |
| 2025-08-14 10:50:00+00:00 | 202.79 | 203.07 | 202.72 | 203.07 | 22702080 |
| 2025-08-14 10:55:00+00:00 | 202.34 | 202.56 | 202.26 | 202.55 | 334212096 |
| 2025-08-14 11:00:00+00:00 | 202.72 | 202.85 | 202.48 | 202.48 | 17061888 |
| 2025-08-14 11:05:00+00:00 | 202.40 | 202.76 | 202.40 | 202.74 | 7560192 |
| 2025-08-14 11:10:00+00:00 | 202.54 | 202.56 | 202.05 | 202.05 | 42227712 |
| 2025-08-14 11:15:00+00:00 | 202.78 | 202.79 | 202.78 | 202.78 | 8276992 |
| 2025-08-14 11:20:00+00:00 | 202.76 | 202.97 | 202.70 | 202.93 | 0 |
| 2025-08-14 11:25:00+00:00 | 202.81 | 202.81 | 202.65 | 202.65 | 317961216 |
| 2025-08-14 11:30:00+00:00 | 202.90 | 202.98 | 202.82 | 202.82 | 0 |
| 2025-08-14 11:35:00+00:00 | 203.23 | 203.23 | 202.91 | 202.91 | 23417856 |
| 2025-08-14 11:40:00+00:00 | 203.72 | 203.72 | 203.47 | 203.47 | 16690176 |
| 2025-08-14 11:45:00+00:00 | 203.16 | 203.62 | 203.16 | 203.62 | 0 |
| 2025-08-14 11:50:00+00:00 | 203.20 | 203.20 | 203.08 | 203.08 | 0 |
| 2025-08-14 11:55:00+00:00 | 203.43 | 203.43 | 203.06 | 203.06 | 3817472 |
| 2025-08-14 12:00:00+00:00 | 203.87 | 203.87 | 203.48 | 203.48 | 0 |
| 2025-08-14 12:05:00+00:00 | 204.14 | 204.15 | 203.92 | 203.92 | 24860672 |
| 2025-08-14 12:10:00+00:00 | 204.12 | 204.22 | 204.10 | 204.22 | 5704704 |
| 2025-08-14 12:15:00+00:00 | 203.75 | 204.24 | 203.75 | 204.24 | 0 |
| 2025-08-14 12:20:00+00:00 | 204.14 | 204.14 | 203.80 | 203.84 | 6450176 |
| 2025-08-14 12:25:00+00:00 | 205.14 | 205.14 | 204.85 | 204.85 | 41914368 |
| 2025-08-14 12:30:00+00:00 | 202.85 | 203.62 | 202.85 | 203.62 | 147732480 |
| 2025-08-14 12:35:00+00:00 | 195.34 | 198.45 | 194.78 | 198.35 | 653852672 |
| 2025-08-14 12:40:00+00:00 | 197.18 | 197.18 | 195.83 | 195.83 | 292615168 |
| 2025-08-14 12:45:00+00:00 | 196.43 | 197.40 | 196.43 | 197.13 | 192856064 |
| 2025-08-14 12:50:00+00:00 | 196.40 | 196.67 | 196.40 | 196.44 | 58491904 |
| 2025-08-14 12:55:00+00:00 | 194.90 | 195.95 | 194.69 | 195.95 | 92418048 |
| 2025-08-14 13:00:00+00:00 | 192.21 | 193.96 | 192.21 | 193.96 | 85637120 |
| 2025-08-14 13:05:00+00:00 | 191.72 | 192.14 | 191.14 | 192.14 | 323462144 |
| 2025-08-14 13:10:00+00:00 | 194.13 | 194.13 | 193.40 | 193.40 | 205596672 |
| 2025-08-14 13:15:00+00:00 | 192.89 | 194.59 | 192.89 | 194.35 | 108004352 |
| 2025-08-14 13:20:00+00:00 | 192.76 | 193.26 | 192.76 | 192.82 | 29806592 |
| 2025-08-14 13:25:00+00:00 | 193.29 | 193.29 | 192.08 | 192.08 | 101860352 |
| 2025-08-14 13:30:00+00:00 | 193.91 | 193.91 | 193.27 | 193.27 | 56608768 |
| 2025-08-14 13:35:00+00:00 | 194.22 | 194.22 | 193.89 | 193.89 | 0 |
| 2025-08-14 13:40:00+00:00 | 193.48 | 194.24 | 193.48 | 194.24 | 0 |
| 2025-08-14 13:45:00+00:00 | 194.98 | 194.98 | 194.22 | 194.22 | 13149184 |
| 2025-08-14 13:50:00+00:00 | 195.43 | 195.48 | 195.02 | 195.02 | 33792 |
| 2025-08-14 13:55:00+00:00 | 195.26 | 196.20 | 195.20 | 196.20 | 31476736 |
| 2025-08-14 14:00:00+00:00 | 194.60 | 195.09 | 194.60 | 195.09 | 0 |
| 2025-08-14 14:05:00+00:00 | 194.27 | 194.60 | 194.20 | 194.60 | 13592576 |
| 2025-08-14 14:10:00+00:00 | 193.96 | 194.29 | 193.96 | 194.29 | 0 |
| 2025-08-14 14:15:00+00:00 | 195.09 | 195.09 | 194.28 | 194.28 | 0 |
| 2025-08-14 14:20:00+00:00 | 195.12 | 195.20 | 195.04 | 195.19 | 0 |
| 2025-08-14 14:25:00+00:00 | 195.92 | 195.92 | 195.20 | 195.20 | 0 |
| 2025-08-14 14:30:00+00:00 | 198.39 | 198.39 | 196.00 | 196.00 | 0 |
| 2025-08-14 14:35:00+00:00 | 198.26 | 198.44 | 198.18 | 198.44 | 409214976 |
| 2025-08-14 14:40:00+00:00 | 197.71 | 198.21 | 197.66 | 198.21 | 42652672 |
| 2025-08-14 14:45:00+00:00 | 197.53 | 197.53 | 197.26 | 197.50 | 13097984 |
| 2025-08-14 14:50:00+00:00 | 197.25 | 197.65 | 197.15 | 197.65 | 0 |
| 2025-08-14 14:55:00+00:00 | 196.60 | 197.18 | 196.60 | 197.18 | 0 |
| 2025-08-14 15:00:00+00:00 | 196.36 | 196.65 | 196.36 | 196.65 | 0 |
| 2025-08-14 15:05:00+00:00 | 196.10 | 196.28 | 195.74 | 196.28 | 0 |
| 2025-08-14 15:10:00+00:00 | 196.30 | 196.49 | 196.28 | 196.49 | 0 |
| 2025-08-14 15:15:00+00:00 | 195.90 | 196.22 | 195.90 | 196.22 | 0 |
| 2025-08-14 15:20:00+00:00 | 196.20 | 196.24 | 196.00 | 196.00 | 0 |
| 2025-08-14 15:25:00+00:00 | 195.44 | 196.04 | 195.44 | 196.04 | 0 |
| 2025-08-14 15:30:00+00:00 | 195.94 | 195.96 | 195.94 | 195.96 | 14363648 |
| 2025-08-14 15:35:00+00:00 | 195.31 | 195.87 | 195.28 | 195.87 | 376620032 |
| 2025-08-14 15:40:00+00:00 | 195.95 | 196.06 | 195.19 | 195.19 | 18283520 |
| 2025-08-14 15:45:00+00:00 | 195.41 | 195.91 | 195.41 | 195.91 | 0 |
| 2025-08-14 15:50:00+00:00 | 195.33 | 195.40 | 195.24 | 195.40 | 0 |
| 2025-08-14 15:55:00+00:00 | 195.46 | 195.56 | 195.35 | 195.35 | 15989760 |
| 2025-08-14 16:00:00+00:00 | 194.85 | 195.01 | 194.85 | 195.01 | 0 |
| 2025-08-14 16:05:00+00:00 | 193.63 | 194.83 | 193.63 | 194.83 | 0 |
| 2025-08-14 16:10:00+00:00 | 193.03 | 193.44 | 193.03 | 193.44 | 18488320 |
| 2025-08-14 16:15:00+00:00 | 192.42 | 192.82 | 191.81 | 192.82 | 66212864 |
| 2025-08-14 16:20:00+00:00 | 192.35 | 192.52 | 192.35 | 192.42 | 1523712 |
| 2025-08-14 16:25:00+00:00 | 191.50 | 192.29 | 191.50 | 192.29 | 0 |
| 2025-08-14 16:30:00+00:00 | 192.12 | 192.12 | 191.48 | 191.48 | 14684160 |
| 2025-08-14 16:35:00+00:00 | 192.27 | 192.27 | 192.12 | 192.18 | 21292032 |
| 2025-08-14 16:40:00+00:00 | 192.51 | 192.51 | 192.41 | 192.41 | 2563072 |
| 2025-08-14 16:45:00+00:00 | 192.72 | 192.72 | 192.47 | 192.55 | 27629568 |
| 2025-08-14 16:50:00+00:00 | 193.25 | 193.25 | 192.83 | 192.83 | 23254016 |
| 2025-08-14 16:55:00+00:00 | 193.32 | 193.66 | 193.32 | 193.66 | 19748864 |
| 2025-08-14 17:00:00+00:00 | 193.15 | 193.38 | 193.15 | 193.38 | 0 |
| 2025-08-14 17:05:00+00:00 | 192.91 | 193.21 | 192.91 | 193.21 | 3865600 |
| 2025-08-14 17:10:00+00:00 | 192.17 | 192.22 | 192.03 | 192.22 | 34348032 |
| 2025-08-14 17:15:00+00:00 | 192.50 | 192.71 | 192.26 | 192.26 | 21659648 |
| 2025-08-14 17:20:00+00:00 | 193.50 | 193.50 | 193.44 | 193.44 | 26020864 |
| 2025-08-14 17:25:00+00:00 | 194.99 | 194.99 | 194.19 | 194.19 | 47783936 |
| 2025-08-14 17:30:00+00:00 | 195.08 | 195.22 | 195.00 | 195.00 | 8555520 |
| 2025-08-14 17:35:00+00:00 | 194.53 | 195.02 | 194.53 | 195.02 | 0 |
| 2025-08-14 17:40:00+00:00 | 194.16 | 194.32 | 194.16 | 194.32 | 3340288 |
| 2025-08-14 17:45:00+00:00 | 193.43 | 194.06 | 193.43 | 194.06 | 0 |
| 2025-08-14 17:50:00+00:00 | 193.14 | 193.41 | 193.14 | 193.41 | 9051136 |
| 2025-08-14 17:55:00+00:00 | 193.28 | 193.28 | 193.03 | 193.03 | 944128 |
| 2025-08-14 18:00:00+00:00 | 193.64 | 193.73 | 193.64 | 193.73 | 0 |
| 2025-08-14 18:05:00+00:00 | 193.70 | 193.76 | 193.65 | 193.65 | 0 |
| 2025-08-14 18:10:00+00:00 | 192.99 | 193.40 | 192.99 | 193.40 | 0 |
| 2025-08-14 18:15:00+00:00 | 192.54 | 192.99 | 192.54 | 192.99 | 0 |
| 2025-08-14 18:20:00+00:00 | 192.50 | 192.58 | 192.44 | 192.52 | 8886272 |
| 2025-08-14 18:25:00+00:00 | 193.29 | 193.32 | 192.39 | 192.39 | 28829696 |
| 2025-08-14 18:30:00+00:00 | 193.69 | 193.69 | 193.37 | 193.37 | 9880576 |
| 2025-08-14 18:35:00+00:00 | 193.31 | 193.66 | 193.25 | 193.66 | 0 |
| 2025-08-14 18:40:00+00:00 | 194.36 | 194.36 | 193.61 | 193.61 | 0 |
| 2025-08-14 18:45:00+00:00 | 194.30 | 194.49 | 194.30 | 194.39 | 1404928 |
| 2025-08-14 18:50:00+00:00 | 194.26 | 194.35 | 194.26 | 194.27 | 4432896 |
| 2025-08-14 18:55:00+00:00 | 193.98 | 194.13 | 193.98 | 194.13 | 0 |
| 2025-08-14 19:00:00+00:00 | 193.61 | 193.91 | 193.61 | 193.91 | 0 |
| 2025-08-14 19:05:00+00:00 | 193.79 | 193.79 | 193.62 | 193.62 | 0 |
| 2025-08-14 19:10:00+00:00 | 193.88 | 194.00 | 193.88 | 194.00 | 0 |
| 2025-08-14 19:15:00+00:00 | 193.97 | 193.97 | 193.80 | 193.88 | 0 |
| 2025-08-14 19:20:00+00:00 | 194.37 | 194.37 | 194.05 | 194.05 | 0 |
| 2025-08-14 19:25:00+00:00 | 194.72 | 194.72 | 194.64 | 194.64 | 0 |
| 2025-08-14 19:30:00+00:00 | 194.56 | 194.71 | 194.53 | 194.71 | 0 |
| 2025-08-14 19:35:00+00:00 | 194.82 | 194.82 | 194.58 | 194.59 | 0 |
| 2025-08-14 19:40:00+00:00 | 195.04 | 195.04 | 195.03 | 195.04 | 384258048 |
| 2025-08-14 19:45:00+00:00 | 194.97 | 195.03 | 194.92 | 195.03 | 0 |
| 2025-08-14 19:50:00+00:00 | 194.56 | 194.86 | 194.56 | 194.86 | 0 |
| 2025-08-14 19:55:00+00:00 | 193.34 | 194.24 | 193.34 | 194.24 | 0 |
| 2025-08-14 20:00:00+00:00 | 192.87 | 193.32 | 192.87 | 193.32 | 0 |
| 2025-08-14 20:05:00+00:00 | 192.58 | 192.68 | 192.52 | 192.68 | 0 |
| 2025-08-14 20:10:00+00:00 | 192.25 | 192.49 | 192.25 | 192.49 | 0 |
| 2025-08-14 20:15:00+00:00 | 192.17 | 192.25 | 192.17 | 192.19 | 4300800 |
| 2025-08-14 20:20:00+00:00 | 192.03 | 192.03 | 192.03 | 192.03 | 379679744 |
| 2025-08-14 20:25:00+00:00 | 192.47 | 192.47 | 192.40 | 192.40 | 0 |
| 2025-08-14 20:30:00+00:00 | 192.96 | 192.96 | 192.51 | 192.51 | 382235648 |
| 2025-08-14 20:35:00+00:00 | 192.65 | 192.97 | 192.65 | 192.97 | 2933760 |
| 2025-08-14 20:40:00+00:00 | 192.31 | 192.35 | 192.29 | 192.35 | 0 |
| 2025-08-14 20:45:00+00:00 | 192.23 | 192.31 | 192.23 | 192.31 | 1838080 |
| 2025-08-14 20:50:00+00:00 | 192.40 | 192.43 | 192.27 | 192.27 | 7840768 |
| 2025-08-14 20:55:00+00:00 | 192.56 | 192.56 | 192.51 | 192.51 | 3321856 |
| 2025-08-14 21:00:00+00:00 | 191.74 | 192.50 | 191.74 | 192.50 | 0 |
| 2025-08-14 21:05:00+00:00 | 191.54 | 191.71 | 191.41 | 191.71 | 4542464 |
| 2025-08-14 21:10:00+00:00 | 191.95 | 191.95 | 191.53 | 191.53 | 0 |
| 2025-08-14 21:15:00+00:00 | 191.28 | 191.92 | 191.28 | 191.92 | 359229440 |
| 2025-08-14 21:20:00+00:00 | 190.97 | 191.30 | 190.97 | 191.30 | 0 |
| 2025-08-14 21:25:00+00:00 | 189.08 | 190.54 | 188.94 | 190.54 | 26072064 |
| 2025-08-14 21:30:00+00:00 | 188.49 | 189.25 | 188.49 | 189.25 | 36525056 |
| 2025-08-14 21:35:00+00:00 | 188.39 | 188.41 | 187.79 | 188.41 | 30036992 |
| 2025-08-14 21:40:00+00:00 | 188.72 | 188.82 | 188.72 | 188.82 | 50530304 |
| 2025-08-14 21:45:00+00:00 | 189.52 | 189.52 | 188.83 | 188.83 | 21637120 |
| 2025-08-14 21:50:00+00:00 | 189.97 | 190.05 | 189.63 | 189.63 | 18787328 |
| 2025-08-14 21:55:00+00:00 | 190.47 | 190.48 | 189.99 | 190.02 | 33698816 |
| 2025-08-14 22:00:00+00:00 | 189.78 | 190.49 | 189.78 | 190.49 | 0 |
| 2025-08-14 22:05:00+00:00 | 189.93 | 189.99 | 189.75 | 189.75 | 15303680 |
| 2025-08-14 22:10:00+00:00 | 190.27 | 190.27 | 189.96 | 189.96 | 12001280 |
| 2025-08-14 22:15:00+00:00 | 190.32 | 190.36 | 190.27 | 190.27 | 13808640 |
| 2025-08-14 22:20:00+00:00 | 190.71 | 190.71 | 190.36 | 190.36 | 10158080 |
| 2025-08-14 22:25:00+00:00 | 190.73 | 190.94 | 190.70 | 190.94 | 8182784 |
| 2025-08-14 22:30:00+00:00 | 191.47 | 191.47 | 191.00 | 191.00 | 14922752 |
| 2025-08-14 22:35:00+00:00 | 191.45 | 191.54 | 191.41 | 191.47 | 5491712 |
| 2025-08-14 22:40:00+00:00 | 191.38 | 191.52 | 191.38 | 191.47 | 0 |
| 2025-08-14 22:45:00+00:00 | 191.58 | 191.58 | 191.39 | 191.42 | 0 |
| 2025-08-14 22:50:00+00:00 | 191.81 | 191.81 | 191.64 | 191.64 | 0 |
| 2025-08-14 22:55:00+00:00 | 191.97 | 191.97 | 191.85 | 191.86 | 0 |
| 2025-08-14 23:00:00+00:00 | 192.11 | 192.11 | 191.93 | 191.93 | 0 |
| 2025-08-14 23:05:00+00:00 | 192.07 | 192.07 | 192.03 | 192.06 | 0 |
| 2025-08-14 23:10:00+00:00 | 192.10 | 192.11 | 192.08 | 192.11 | 0 |
| 2025-08-14 23:15:00+00:00 | 192.41 | 192.41 | 192.31 | 192.32 | 0 |
| 2025-08-14 23:20:00+00:00 | 192.59 | 192.59 | 192.44 | 192.44 | 533504 |
| 2025-08-14 23:25:00+00:00 | 192.92 | 192.92 | 192.81 | 192.83 | 8823808 |
| 2025-08-14 23:30:00+00:00 | 193.01 | 193.09 | 192.97 | 192.97 | 0 |
| 2025-08-14 23:35:00+00:00 | 192.97 | 193.02 | 192.92 | 193.02 | 0 |
| 2025-08-14 23:40:00+00:00 | 192.91 | 193.08 | 192.91 | 193.08 | 0 |
| 2025-08-14 23:45:00+00:00 | 192.83 | 192.90 | 192.76 | 192.90 | 0 |
| 2025-08-14 23:50:00+00:00 | 193.11 | 193.15 | 192.85 | 192.85 | 0 |
| 2025-08-14 23:55:00+00:00 | 192.57 | 192.90 | 192.57 | 192.90 | 0 |
| 2025-08-15 00:00:00+00:00 | 193.11 | 193.11 | 192.59 | 192.59 | 0 |
| 2025-08-15 00:05:00+00:00 | 193.10 | 193.11 | 193.10 | 193.11 | 0 |
| 2025-08-15 00:10:00+00:00 | 193.27 | 193.27 | 193.08 | 193.08 | 0 |
| 2025-08-15 00:15:00+00:00 | 193.42 | 193.55 | 193.30 | 193.30 | 0 |
| 2025-08-15 00:20:00+00:00 | 193.00 | 193.28 | 192.96 | 193.28 | 0 |
| 2025-08-15 00:25:00+00:00 | 192.73 | 192.98 | 192.72 | 192.98 | 0 |
| 2025-08-15 00:30:00+00:00 | 192.57 | 192.83 | 192.57 | 192.72 | 0 |
| 2025-08-15 00:35:00+00:00 | 192.70 | 192.70 | 192.55 | 192.59 | 0 |
| 2025-08-15 00:40:00+00:00 | 193.32 | 193.32 | 193.07 | 193.07 | 0 |
| 2025-08-15 00:45:00+00:00 | 193.78 | 193.78 | 193.33 | 193.33 | 0 |
| 2025-08-15 00:50:00+00:00 | 193.23 | 193.27 | 193.23 | 193.27 | 329023488 |
| 2025-08-15 00:55:00+00:00 | 193.12 | 193.22 | 193.12 | 193.22 | 0 |
| 2025-08-15 01:00:00+00:00 | 192.81 | 192.92 | 192.81 | 192.92 | 0 |
| 2025-08-15 01:05:00+00:00 | 192.72 | 192.72 | 192.64 | 192.64 | 0 |
| 2025-08-15 01:10:00+00:00 | 193.02 | 193.02 | 192.86 | 192.86 | 0 |
| 2025-08-15 01:15:00+00:00 | 192.92 | 192.92 | 192.64 | 192.88 | 337841152 |
| 2025-08-15 01:20:00+00:00 | 192.96 | 192.96 | 192.89 | 192.89 | 0 |
| 2025-08-15 01:25:00+00:00 | 193.73 | 193.73 | 193.30 | 193.30 | 0 |
| 2025-08-15 01:30:00+00:00 | 193.46 | 193.69 | 193.46 | 193.69 | 0 |
| 2025-08-15 01:35:00+00:00 | 193.50 | 193.50 | 193.37 | 193.43 | 0 |
| 2025-08-15 01:40:00+00:00 | 194.04 | 194.04 | 193.99 | 193.99 | 260096 |
| 2025-08-15 01:45:00+00:00 | 194.19 | 194.19 | 194.04 | 194.04 | 0 |
| 2025-08-15 01:50:00+00:00 | 194.02 | 194.13 | 194.02 | 194.13 | 0 |
| 2025-08-15 01:55:00+00:00 | 194.00 | 194.07 | 193.99 | 194.07 | 3660800 |
| 2025-08-15 02:00:00+00:00 | 193.82 | 193.96 | 193.82 | 193.96 | 0 |
| 2025-08-15 02:05:00+00:00 | 193.99 | 193.99 | 193.81 | 193.81 | 0 |
| 2025-08-15 02:10:00+00:00 | 194.20 | 194.36 | 194.20 | 194.36 | 1526784 |
| 2025-08-15 02:15:00+00:00 | 194.14 | 194.27 | 194.14 | 194.23 | 0 |
| 2025-08-15 02:20:00+00:00 | 194.09 | 194.13 | 194.05 | 194.13 | 0 |
| 2025-08-15 02:25:00+00:00 | 194.19 | 194.28 | 194.19 | 194.24 | 0 |
| 2025-08-15 02:30:00+00:00 | 193.96 | 194.20 | 193.96 | 194.20 | 0 |
| 2025-08-15 02:35:00+00:00 | 193.87 | 193.93 | 193.80 | 193.93 | 0 |
| 2025-08-15 02:40:00+00:00 | 193.65 | 193.88 | 193.65 | 193.88 | 0 |
| 2025-08-15 02:45:00+00:00 | 193.79 | 193.79 | 193.65 | 193.66 | 185457664 |
| 2025-08-15 02:50:00+00:00 | 193.81 | 193.86 | 193.81 | 193.86 | 0 |
| 2025-08-15 02:55:00+00:00 | 193.56 | 193.68 | 193.56 | 193.68 | 0 |
| 2025-08-15 03:00:00+00:00 | 193.54 | 193.55 | 193.45 | 193.55 | 0 |
| 2025-08-15 03:05:00+00:00 | 193.96 | 193.96 | 193.67 | 193.67 | 0 |
| 2025-08-15 03:10:00+00:00 | 194.33 | 194.43 | 194.33 | 194.42 | 332569600 |
| 2025-08-15 03:15:00+00:00 | 194.62 | 194.62 | 194.34 | 194.34 | 0 |
| 2025-08-15 03:20:00+00:00 | 194.33 | 194.52 | 194.33 | 194.52 | 0 |
| 2025-08-15 03:25:00+00:00 | 194.40 | 194.40 | 194.24 | 194.24 | 0 |
| 2025-08-15 03:30:00+00:00 | 194.88 | 194.88 | 194.43 | 194.43 | 0 |
| 2025-08-15 03:35:00+00:00 | 195.32 | 195.32 | 194.90 | 194.90 | 0 |
| 2025-08-15 03:40:00+00:00 | 195.26 | 195.60 | 195.26 | 195.60 | 0 |
| 2025-08-15 03:45:00+00:00 | 195.22 | 195.27 | 195.20 | 195.27 | 0 |
| 2025-08-15 03:50:00+00:00 | 195.09 | 195.22 | 195.09 | 195.22 | 0 |
| 2025-08-15 03:55:00+00:00 | 195.33 | 195.33 | 195.13 | 195.13 | 0 |
| 2025-08-15 04:00:00+00:00 | 195.27 | 195.31 | 195.27 | 195.31 | 0 |
| 2025-08-15 04:05:00+00:00 | 195.09 | 195.28 | 195.03 | 195.28 | 0 |
| 2025-08-15 04:10:00+00:00 | 195.76 | 195.79 | 195.21 | 195.21 | 0 |
| 2025-08-15 04:15:00+00:00 | 195.66 | 195.82 | 195.66 | 195.76 | 0 |
| 2025-08-15 04:20:00+00:00 | 195.53 | 195.62 | 195.52 | 195.62 | 0 |
| 2025-08-15 04:25:00+00:00 | 195.83 | 195.83 | 195.58 | 195.58 | 0 |
| 2025-08-15 04:30:00+00:00 | 195.75 | 195.85 | 195.75 | 195.85 | 0 |
| 2025-08-15 04:35:00+00:00 | 195.74 | 195.74 | 195.65 | 195.66 | 0 |
| 2025-08-15 04:40:00+00:00 | 195.80 | 195.82 | 195.80 | 195.81 | 0 |
| 2025-08-15 04:45:00+00:00 | 195.32 | 195.77 | 195.32 | 195.77 | 0 |
| 2025-08-15 04:50:00+00:00 | 195.10 | 195.15 | 195.10 | 195.15 | 0 |
| 2025-08-15 04:55:00+00:00 | 195.07 | 195.08 | 194.96 | 194.96 | 0 |
| 2025-08-15 05:00:00+00:00 | 195.17 | 195.17 | 195.14 | 195.14 | 0 |
| 2025-08-15 05:05:00+00:00 | 195.63 | 195.63 | 195.40 | 195.40 | 0 |
| 2025-08-15 05:10:00+00:00 | 195.41 | 195.73 | 195.41 | 195.73 | 0 |
| 2025-08-15 05:15:00+00:00 | 195.33 | 195.36 | 195.05 | 195.36 | 0 |
| 2025-08-15 05:20:00+00:00 | 194.96 | 195.31 | 194.96 | 195.31 | 0 |
| 2025-08-15 05:25:00+00:00 | 194.94 | 194.94 | 194.76 | 194.76 | 0 |
| 2025-08-15 05:30:00+00:00 | 195.40 | 195.40 | 194.97 | 194.97 | 0 |
| 2025-08-15 05:35:00+00:00 | 195.77 | 195.84 | 195.49 | 195.51 | 0 |
| 2025-08-15 05:40:00+00:00 | 195.56 | 195.66 | 195.55 | 195.65 | 0 |
| 2025-08-15 05:45:00+00:00 | 195.61 | 195.67 | 195.57 | 195.57 | 0 |
| 2025-08-15 05:50:00+00:00 | 195.69 | 195.72 | 195.66 | 195.66 | 0 |
| 2025-08-15 05:55:00+00:00 | 195.88 | 195.88 | 195.60 | 195.60 | 0 |
| 2025-08-15 06:00:00+00:00 | 197.23 | 197.23 | 196.33 | 196.33 | 0 |
| 2025-08-15 06:05:00+00:00 | 197.80 | 197.80 | 197.15 | 197.15 | 0 |
| 2025-08-15 06:10:00+00:00 | 197.22 | 197.60 | 197.22 | 197.60 | 0 |
| 2025-08-15 06:15:00+00:00 | 197.32 | 197.32 | 196.98 | 197.21 | 0 |
| 2025-08-15 06:20:00+00:00 | 197.62 | 197.66 | 197.32 | 197.32 | 0 |
| 2025-08-15 06:25:00+00:00 | 197.68 | 197.78 | 197.68 | 197.78 | 0 |
| 2025-08-15 06:30:00+00:00 | 197.78 | 197.78 | 197.68 | 197.68 | 0 |
| 2025-08-15 06:35:00+00:00 | 197.51 | 197.74 | 197.51 | 197.74 | 0 |
| 2025-08-15 06:40:00+00:00 | 197.45 | 197.45 | 197.32 | 197.38 | 0 |
| 2025-08-15 06:45:00+00:00 | 197.76 | 197.76 | 197.37 | 197.45 | 0 |
| 2025-08-15 06:50:00+00:00 | 197.95 | 197.96 | 197.80 | 197.80 | 1444864 |
| 2025-08-15 06:55:00+00:00 | 197.73 | 198.13 | 197.73 | 198.13 | 0 |
| 2025-08-15 07:00:00+00:00 | 197.46 | 197.72 | 197.46 | 197.72 | 265594880 |
| 2025-08-15 07:05:00+00:00 | 197.62 | 197.62 | 197.45 | 197.45 | 0 |
| 2025-08-15 07:10:00+00:00 | 197.41 | 197.79 | 197.41 | 197.79 | 0 |
| 2025-08-15 07:15:00+00:00 | 197.26 | 197.39 | 197.17 | 197.39 | 0 |
| 2025-08-15 07:20:00+00:00 | 197.16 | 197.26 | 197.15 | 197.26 | 291152896 |
| 2025-08-15 07:25:00+00:00 | 197.03 | 197.05 | 196.97 | 197.05 | 0 |
| 2025-08-15 07:30:00+00:00 | 197.27 | 197.37 | 197.27 | 197.37 | 0 |
| 2025-08-15 07:35:00+00:00 | 197.22 | 197.25 | 197.21 | 197.25 | 0 |
| 2025-08-15 07:40:00+00:00 | 197.19 | 197.20 | 197.13 | 197.13 | 0 |
| 2025-08-15 07:45:00+00:00 | 196.91 | 197.18 | 196.91 | 197.18 | 0 |
| 2025-08-15 07:50:00+00:00 | 196.78 | 196.91 | 196.74 | 196.91 | 287175680 |
| 2025-08-15 07:55:00+00:00 | 196.95 | 196.95 | 196.76 | 196.76 | 0 |
| 2025-08-15 08:00:00+00:00 | 197.27 | 197.27 | 196.99 | 196.99 | 0 |
| 2025-08-15 08:05:00+00:00 | 196.92 | 197.16 | 196.92 | 197.16 | 0 |
| 2025-08-15 08:10:00+00:00 | 196.94 | 196.94 | 196.93 | 196.93 | 0 |
| 2025-08-15 08:15:00+00:00 | 196.74 | 196.77 | 196.74 | 196.77 | 0 |
| 2025-08-15 08:20:00+00:00 | 197.00 | 197.00 | 196.75 | 196.75 | 0 |
| 2025-08-15 08:25:00+00:00 | 197.43 | 197.43 | 197.13 | 197.13 | 0 |
| 2025-08-15 08:30:00+00:00 | 197.28 | 197.41 | 197.28 | 197.41 | 0 |
| 2025-08-15 08:35:00+00:00 | 197.24 | 197.28 | 197.24 | 197.28 | 0 |
| 2025-08-15 08:40:00+00:00 | 197.35 | 197.35 | 197.07 | 197.07 | 0 |
| 2025-08-15 08:45:00+00:00 | 197.06 | 197.40 | 197.06 | 197.35 | 0 |
| 2025-08-15 08:50:00+00:00 | 196.98 | 197.01 | 196.97 | 197.01 | 0 |
| 2025-08-15 08:55:00+00:00 | 196.88 | 196.96 | 196.88 | 196.94 | 0 |
| 2025-08-15 09:00:00+00:00 | 196.94 | 196.94 | 196.78 | 196.78 | 0 |
| 2025-08-15 09:05:00+00:00 | 197.11 | 197.12 | 196.97 | 196.97 | 0 |
| 2025-08-15 09:10:00+00:00 | 196.96 | 197.11 | 196.96 | 197.11 | 0 |
| 2025-08-15 09:15:00+00:00 | 196.73 | 196.96 | 196.73 | 196.96 | 0 |
| 2025-08-15 09:20:00+00:00 | 196.16 | 196.61 | 196.16 | 196.61 | 609280 |
| 2025-08-15 09:25:00+00:00 | 195.65 | 196.04 | 195.65 | 196.04 | 0 |
| 2025-08-15 09:30:00+00:00 | 195.54 | 195.62 | 195.24 | 195.62 | 11010048 |
| 2025-08-15 09:35:00+00:00 | 195.61 | 195.62 | 195.56 | 195.56 | 391168 |
| 2025-08-15 09:40:00+00:00 | 195.05 | 195.56 | 195.05 | 195.56 | 0 |
| 2025-08-15 09:45:00+00:00 | 195.16 | 195.16 | 195.06 | 195.06 | 0 |
| 2025-08-15 09:50:00+00:00 | 195.06 | 195.21 | 195.06 | 195.16 | 0 |
| 2025-08-15 09:55:00+00:00 | 194.06 | 194.76 | 193.97 | 194.76 | 0 |
| 2025-08-15 10:00:00+00:00 | 194.67 | 194.67 | 194.11 | 194.11 | 0 |
| 2025-08-15 10:05:00+00:00 | 195.00 | 195.00 | 194.69 | 194.70 | 0 |
| 2025-08-15 10:10:00+00:00 | 195.45 | 195.45 | 195.41 | 195.43 | 0 |
| 2025-08-15 10:15:00+00:00 | 195.54 | 195.54 | 195.23 | 195.40 | 0 |
| 2025-08-15 10:20:00+00:00 | 195.72 | 195.83 | 195.56 | 195.56 | 0 |
| 2025-08-15 10:25:00+00:00 | 195.72 | 195.72 | 195.60 | 195.60 | 0 |
| 2025-08-15 10:30:00+00:00 | 195.57 | 195.71 | 195.57 | 195.71 | 281858048 |
| 2025-08-15 10:35:00+00:00 | 195.44 | 195.58 | 195.43 | 195.58 | 0 |
| 2025-08-15 10:40:00+00:00 | 195.61 | 195.61 | 195.46 | 195.46 | 0 |
| 2025-08-15 10:45:00+00:00 | 195.29 | 195.70 | 195.29 | 195.61 | 0 |
| 2025-08-15 10:50:00+00:00 | 195.05 | 195.26 | 195.05 | 195.26 | 0 |
| 2025-08-15 10:55:00+00:00 | 194.85 | 194.93 | 194.85 | 194.92 | 0 |
| 2025-08-15 11:00:00+00:00 | 194.98 | 194.99 | 194.85 | 194.85 | 0 |
| 2025-08-15 11:05:00+00:00 | 195.20 | 195.21 | 194.97 | 194.98 | 0 |
| 2025-08-15 11:10:00+00:00 | 195.10 | 195.25 | 195.10 | 195.25 | 0 |
| 2025-08-15 11:15:00+00:00 | 195.00 | 195.18 | 195.00 | 195.17 | 0 |
| 2025-08-15 11:20:00+00:00 | 194.75 | 194.84 | 194.71 | 194.71 | 0 |
| 2025-08-15 11:25:00+00:00 | 194.27 | 194.46 | 194.27 | 194.46 | 0 |
| 2025-08-15 11:30:00+00:00 | 194.25 | 194.25 | 194.02 | 194.24 | 0 |
| 2025-08-15 11:35:00+00:00 | 194.19 | 194.24 | 194.09 | 194.24 | 0 |
| 2025-08-15 11:40:00+00:00 | 194.76 | 194.76 | 194.42 | 194.42 | 0 |
| 2025-08-15 11:45:00+00:00 | 194.69 | 194.80 | 194.69 | 194.76 | 0 |
| 2025-08-15 11:50:00+00:00 | 194.95 | 194.96 | 194.72 | 194.72 | 0 |
| 2025-08-15 11:55:00+00:00 | 194.65 | 194.92 | 194.65 | 194.92 | 0 |
| 2025-08-15 12:00:00+00:00 | 194.67 | 194.67 | 194.50 | 194.50 | 0 |
| 2025-08-15 12:05:00+00:00 | 194.49 | 194.65 | 194.48 | 194.65 | 0 |
| 2025-08-15 12:10:00+00:00 | 194.96 | 194.96 | 194.53 | 194.53 | 0 |
| 2025-08-15 12:15:00+00:00 | 194.69 | 194.94 | 194.69 | 194.94 | 0 |
| 2025-08-15 12:20:00+00:00 | 193.11 | 193.21 | 193.11 | 193.17 | 0 |
| 2025-08-15 12:25:00+00:00 | 193.52 | 193.52 | 193.01 | 193.01 | 0 |
| 2025-08-15 12:30:00+00:00 | 195.04 | 195.04 | 193.47 | 193.47 | 0 |
| 2025-08-15 12:35:00+00:00 | 194.39 | 195.02 | 194.39 | 195.02 | 0 |
| 2025-08-15 12:40:00+00:00 | 193.92 | 194.00 | 193.69 | 193.69 | 0 |
| 2025-08-15 12:45:00+00:00 | 194.64 | 194.64 | 194.03 | 194.03 | 0 |
| 2025-08-15 12:50:00+00:00 | 194.44 | 194.74 | 194.44 | 194.62 | 0 |
| 2025-08-15 12:55:00+00:00 | 193.90 | 194.13 | 193.90 | 194.13 | 0 |
| 2025-08-15 13:00:00+00:00 | 193.60 | 193.88 | 193.60 | 193.88 | 0 |
| 2025-08-15 13:05:00+00:00 | 193.71 | 193.82 | 193.68 | 193.68 | 0 |
| 2025-08-15 13:10:00+00:00 | 193.29 | 193.60 | 193.29 | 193.60 | 0 |
| 2025-08-15 13:15:00+00:00 | 192.62 | 193.25 | 192.62 | 193.25 | 0 |
| 2025-08-15 13:20:00+00:00 | 193.07 | 193.10 | 192.65 | 192.65 | 0 |
| 2025-08-15 13:25:00+00:00 | 193.07 | 193.07 | 192.93 | 193.05 | 0 |
| 2025-08-15 13:30:00+00:00 | 193.32 | 193.32 | 193.02 | 193.08 | 0 |
| 2025-08-15 13:35:00+00:00 | 192.42 | 193.27 | 192.42 | 193.27 | 0 |
| 2025-08-15 13:40:00+00:00 | 191.64 | 191.94 | 191.62 | 191.84 | 0 |
| 2025-08-15 13:45:00+00:00 | 191.24 | 191.60 | 191.16 | 191.60 | 0 |
| 2025-08-15 13:50:00+00:00 | 191.19 | 191.30 | 191.19 | 191.30 | 0 |
| 2025-08-15 13:55:00+00:00 | 190.72 | 190.91 | 190.72 | 190.86 | 0 |
| 2025-08-15 14:00:00+00:00 | 191.35 | 191.35 | 190.45 | 190.73 | 0 |
| 2025-08-15 14:05:00+00:00 | 191.26 | 191.47 | 191.26 | 191.38 | 0 |
| 2025-08-15 14:10:00+00:00 | 191.01 | 191.21 | 190.95 | 191.19 | 0 |
| 2025-08-15 14:15:00+00:00 | 191.73 | 191.73 | 191.02 | 191.02 | 179164672 |
| 2025-08-15 14:20:00+00:00 | 190.91 | 191.61 | 190.91 | 191.61 | 0 |
| 2025-08-15 14:25:00+00:00 | 190.33 | 190.60 | 190.25 | 190.60 | 0 |
| 2025-08-15 14:30:00+00:00 | 189.94 | 190.24 | 189.94 | 190.24 | 0 |
| 2025-08-15 14:35:00+00:00 | 190.00 | 190.00 | 189.89 | 189.92 | 0 |
| 2025-08-15 14:40:00+00:00 | 189.45 | 189.92 | 189.42 | 189.92 | 0 |
| 2025-08-15 14:45:00+00:00 | 188.37 | 189.44 | 188.37 | 189.44 | 0 |
| 2025-08-15 14:50:00+00:00 | 188.32 | 188.51 | 188.32 | 188.46 | 4434432 |
| 2025-08-15 14:55:00+00:00 | 187.47 | 187.84 | 187.47 | 187.84 | 33483776 |
| 2025-08-15 15:00:00+00:00 | 186.98 | 187.48 | 186.98 | 187.48 | 0 |
| 2025-08-15 15:05:00+00:00 | 186.78 | 187.04 | 186.78 | 187.03 | 19859456 |
| 2025-08-15 15:10:00+00:00 | 187.35 | 187.35 | 186.41 | 186.41 | 40186368 |
| 2025-08-15 15:15:00+00:00 | 187.74 | 187.74 | 187.35 | 187.35 | 2802176 |
| 2025-08-15 15:20:00+00:00 | 187.39 | 187.68 | 187.37 | 187.68 | 0 |
| 2025-08-15 15:25:00+00:00 | 187.02 | 187.20 | 187.02 | 187.19 | 0 |
| 2025-08-15 15:30:00+00:00 | 186.84 | 186.97 | 186.71 | 186.97 | 0 |
| 2025-08-15 15:35:00+00:00 | 186.87 | 187.09 | 186.87 | 187.04 | 0 |
| 2025-08-15 15:40:00+00:00 | 186.31 | 186.60 | 186.31 | 186.60 | 8046592 |
| 2025-08-15 15:45:00+00:00 | 184.97 | 186.06 | 184.97 | 186.06 | 90163712 |
| 2025-08-15 15:50:00+00:00 | 185.52 | 185.52 | 184.91 | 184.91 | 48659456 |
| 2025-08-15 15:55:00+00:00 | 185.76 | 186.01 | 185.74 | 186.01 | 11941376 |
| 2025-08-15 16:00:00+00:00 | 185.04 | 185.76 | 185.04 | 185.76 | 0 |
| 2025-08-15 16:05:00+00:00 | 184.41 | 184.95 | 184.35 | 184.95 | 22049280 |
| 2025-08-15 16:10:00+00:00 | 184.04 | 184.22 | 184.00 | 184.22 | 0 |
| 2025-08-15 16:15:00+00:00 | 183.86 | 184.16 | 183.86 | 184.16 | 0 |
| 2025-08-15 16:20:00+00:00 | 184.01 | 184.01 | 183.81 | 183.92 | 0 |
| 2025-08-15 16:25:00+00:00 | 184.61 | 184.66 | 184.31 | 184.33 | 0 |
| 2025-08-15 16:30:00+00:00 | 185.23 | 185.23 | 184.57 | 184.57 | 0 |
| 2025-08-15 16:35:00+00:00 | 185.47 | 185.50 | 185.23 | 185.32 | 0 |
| 2025-08-15 16:40:00+00:00 | 185.28 | 185.52 | 185.28 | 185.50 | 0 |
| 2025-08-15 16:45:00+00:00 | 185.48 | 185.48 | 185.28 | 185.29 | 0 |
| 2025-08-15 16:50:00+00:00 | 185.79 | 185.79 | 185.52 | 185.52 | 0 |
| 2025-08-15 16:55:00+00:00 | 185.80 | 185.87 | 185.71 | 185.87 | 0 |
| 2025-08-15 17:00:00+00:00 | 185.59 | 185.75 | 185.59 | 185.75 | 0 |
| 2025-08-15 17:05:00+00:00 | 185.44 | 185.53 | 185.44 | 185.53 | 0 |
| 2025-08-15 17:10:00+00:00 | 184.62 | 185.26 | 184.55 | 185.26 | 0 |
| 2025-08-15 17:15:00+00:00 | 184.81 | 184.81 | 184.57 | 184.57 | 0 |
| 2025-08-15 17:20:00+00:00 | 184.60 | 184.80 | 184.55 | 184.80 | 0 |
| 2025-08-15 17:25:00+00:00 | 186.14 | 186.14 | 184.75 | 184.75 | 26632704 |
| 2025-08-15 17:30:00+00:00 | 185.94 | 186.41 | 185.94 | 186.04 | 194961408 |
| 2025-08-15 17:35:00+00:00 | 185.98 | 186.00 | 185.86 | 185.95 | 0 |
| 2025-08-15 17:40:00+00:00 | 186.67 | 186.69 | 186.14 | 186.14 | 14355456 |
| 2025-08-15 17:45:00+00:00 | 186.51 | 186.62 | 186.51 | 186.62 | 0 |
| 2025-08-15 17:50:00+00:00 | 185.81 | 186.11 | 185.81 | 186.11 | 189806592 |
| 2025-08-15 17:55:00+00:00 | 185.74 | 185.74 | 185.60 | 185.60 | 1601024 |
| 2025-08-15 18:00:00+00:00 | 186.05 | 186.05 | 185.83 | 185.83 | 0 |
| 2025-08-15 18:05:00+00:00 | 185.61 | 186.07 | 185.61 | 186.07 | 191110144 |
| 2025-08-15 18:10:00+00:00 | 185.44 | 185.44 | 185.39 | 185.43 | 3580928 |
| 2025-08-15 18:15:00+00:00 | 185.40 | 185.42 | 185.40 | 185.40 | 0 |
| 2025-08-15 18:20:00+00:00 | 185.49 | 185.49 | 185.44 | 185.44 | 0 |
| 2025-08-15 18:25:00+00:00 | 185.10 | 185.41 | 185.10 | 185.41 | 0 |
| 2025-08-15 18:30:00+00:00 | 185.50 | 185.50 | 185.07 | 185.07 | 0 |
| 2025-08-15 18:35:00+00:00 | 185.23 | 185.36 | 185.18 | 185.36 | 0 |
| 2025-08-15 18:40:00+00:00 | 184.77 | 185.12 | 184.77 | 185.12 | 0 |
| 2025-08-15 18:45:00+00:00 | 185.09 | 185.09 | 184.71 | 184.71 | 2622976 |
| 2025-08-15 18:50:00+00:00 | 185.30 | 185.33 | 185.16 | 185.16 | 987136 |
| 2025-08-15 18:55:00+00:00 | 184.87 | 185.26 | 184.87 | 185.26 | 0 |
| 2025-08-15 19:00:00+00:00 | 184.17 | 184.19 | 184.17 | 184.19 | 29330944 |
| 2025-08-15 19:05:00+00:00 | 183.88 | 184.02 | 183.88 | 184.02 | 0 |
| 2025-08-15 19:10:00+00:00 | 184.57 | 184.57 | 184.06 | 184.06 | 200795136 |
| 2025-08-15 19:15:00+00:00 | 185.38 | 185.63 | 184.78 | 184.78 | 36147200 |
| 2025-08-15 19:20:00+00:00 | 185.02 | 185.36 | 185.02 | 185.36 | 1891840 |
| 2025-08-15 19:25:00+00:00 | 184.55 | 184.69 | 184.55 | 184.69 | 229888 |
| 2025-08-15 19:30:00+00:00 | 184.04 | 184.52 | 184.04 | 184.52 | 0 |
| 2025-08-15 19:35:00+00:00 | 184.21 | 184.21 | 184.09 | 184.12 | 4665856 |
| 2025-08-15 19:40:00+00:00 | 184.36 | 184.40 | 184.25 | 184.25 | 9607680 |
| 2025-08-15 19:45:00+00:00 | 184.49 | 184.49 | 184.40 | 184.40 | 0 |
| 2025-08-15 19:50:00+00:00 | 184.29 | 184.46 | 184.29 | 184.46 | 0 |
| 2025-08-15 19:55:00+00:00 | 184.08 | 184.23 | 184.08 | 184.23 | 0 |
| 2025-08-15 20:00:00+00:00 | 184.07 | 184.09 | 183.95 | 184.09 | 0 |
| 2025-08-15 20:05:00+00:00 | 184.09 | 184.22 | 184.07 | 184.22 | 2777088 |
| 2025-08-15 20:10:00+00:00 | 184.41 | 184.41 | 184.18 | 184.18 | 0 |
| 2025-08-15 20:15:00+00:00 | 184.31 | 184.32 | 184.29 | 184.32 | 0 |
| 2025-08-15 20:20:00+00:00 | 184.23 | 184.33 | 184.17 | 184.33 | 0 |
| 2025-08-15 20:25:00+00:00 | 184.21 | 184.21 | 184.09 | 184.09 | 0 |
| 2025-08-15 20:30:00+00:00 | 184.83 | 184.83 | 184.23 | 184.23 | 8364544 |
| 2025-08-15 20:35:00+00:00 | 184.56 | 184.73 | 184.56 | 184.73 | 5184512 |
| 2025-08-15 20:40:00+00:00 | 184.84 | 184.90 | 184.67 | 184.67 | 4042752 |
| 2025-08-15 20:45:00+00:00 | 184.67 | 184.84 | 184.67 | 184.84 | 0 |
| 2025-08-15 20:50:00+00:00 | 184.46 | 184.61 | 184.46 | 184.61 | 0 |
| 2025-08-15 20:55:00+00:00 | 184.80 | 184.80 | 184.53 | 184.53 | 6542336 |
| 2025-08-15 21:00:00+00:00 | 185.24 | 185.24 | 184.87 | 184.87 | 0 |
| 2025-08-15 21:05:00+00:00 | 185.00 | 185.24 | 185.00 | 185.24 | 0 |
| 2025-08-15 21:10:00+00:00 | 184.90 | 184.92 | 184.88 | 184.88 | 0 |
| 2025-08-15 21:15:00+00:00 | 184.71 | 184.86 | 184.69 | 184.86 | 1038336 |
| 2025-08-15 21:20:00+00:00 | 184.78 | 184.78 | 184.61 | 184.61 | 1466368 |
| 2025-08-15 21:25:00+00:00 | 185.16 | 185.19 | 185.08 | 185.08 | 0 |
| 2025-08-15 21:30:00+00:00 | 184.74 | 185.16 | 184.74 | 185.16 | 138482688 |
| 2025-08-15 21:35:00+00:00 | 185.09 | 185.09 | 184.79 | 184.79 | 0 |
| 2025-08-15 21:40:00+00:00 | 185.18 | 185.18 | 185.04 | 185.04 | 0 |
| 2025-08-15 21:45:00+00:00 | 185.36 | 185.36 | 185.30 | 185.30 | 0 |
| 2025-08-15 21:50:00+00:00 | 185.65 | 185.65 | 185.48 | 185.48 | 0 |
| 2025-08-15 21:55:00+00:00 | 185.67 | 185.73 | 185.67 | 185.73 | 0 |
| 2025-08-15 22:00:00+00:00 | 185.82 | 185.82 | 185.68 | 185.68 | 0 |
| 2025-08-15 22:05:00+00:00 | 185.84 | 185.98 | 185.84 | 185.98 | 0 |
| 2025-08-15 22:10:00+00:00 | 185.58 | 185.77 | 185.58 | 185.77 | 0 |
| 2025-08-15 22:15:00+00:00 | 185.57 | 185.57 | 185.49 | 185.55 | 0 |
| 2025-08-15 22:20:00+00:00 | 185.83 | 185.83 | 185.71 | 185.71 | 0 |
| 2025-08-15 22:25:00+00:00 | 185.93 | 185.99 | 185.93 | 185.99 | 164367360 |
| 2025-08-15 22:30:00+00:00 | 186.09 | 186.09 | 185.87 | 185.91 | 0 |
| 2025-08-15 22:35:00+00:00 | 186.34 | 186.34 | 186.12 | 186.12 | 2991616 |
| 2025-08-15 22:40:00+00:00 | 186.38 | 186.39 | 186.32 | 186.35 | 2089984 |
| 2025-08-15 22:45:00+00:00 | 186.53 | 186.53 | 186.45 | 186.45 | 0 |
| 2025-08-15 22:50:00+00:00 | 186.93 | 186.93 | 186.57 | 186.57 | 182902272 |
| 2025-08-15 22:55:00+00:00 | 187.88 | 187.88 | 187.57 | 187.57 | 33859072 |
| 2025-08-15 23:00:00+00:00 | 187.95 | 187.99 | 187.91 | 187.91 | 12412416 |
| 2025-08-15 23:05:00+00:00 | 187.11 | 187.81 | 187.11 | 187.75 | 14010368 |
| 2025-08-15 23:10:00+00:00 | 186.21 | 186.49 | 186.21 | 186.49 | 14671872 |
| 2025-08-15 23:15:00+00:00 | 185.89 | 186.16 | 185.89 | 186.16 | 3317760 |
| 2025-08-15 23:20:00+00:00 | 185.52 | 185.85 | 185.52 | 185.85 | 10519552 |
| 2025-08-15 23:25:00+00:00 | 185.23 | 185.23 | 185.07 | 185.07 | 17787904 |
| 2025-08-15 23:30:00+00:00 | 185.26 | 185.47 | 185.26 | 185.47 | 4835328 |
| 2025-08-15 23:35:00+00:00 | 185.39 | 185.39 | 185.28 | 185.31 | 1252864 |
| 2025-08-15 23:40:00+00:00 | 185.61 | 185.65 | 185.61 | 185.65 | 8622592 |
| 2025-08-15 23:45:00+00:00 | 185.45 | 185.58 | 185.34 | 185.58 | 3069440 |
| 2025-08-15 23:50:00+00:00 | 185.49 | 185.51 | 185.45 | 185.45 | 0 |
| 2025-08-15 23:55:00+00:00 | 185.60 | 185.60 | 185.52 | 185.52 | 0 |
| 2025-08-16 00:00:00+00:00 | 185.77 | 185.79 | 185.77 | 185.79 | 0 |
| 2025-08-16 00:05:00+00:00 | 186.23 | 186.23 | 186.23 | 186.23 | 378368 |
| 2025-08-16 00:10:00+00:00 | 186.62 | 186.62 | 186.34 | 186.34 | 5189120 |
| 2025-08-16 00:15:00+00:00 | 186.53 | 186.68 | 186.53 | 186.65 | 0 |
| 2025-08-16 00:20:00+00:00 | 186.36 | 186.46 | 186.31 | 186.46 | 0 |
| 2025-08-16 00:25:00+00:00 | 186.59 | 186.62 | 186.49 | 186.49 | 1414656 |
| 2025-08-16 00:30:00+00:00 | 186.86 | 186.86 | 186.54 | 186.60 | 0 |
| 2025-08-16 00:35:00+00:00 | 187.28 | 187.28 | 186.89 | 186.89 | 0 |
| 2025-08-16 00:40:00+00:00 | 187.40 | 187.40 | 187.28 | 187.30 | 179489792 |
| 2025-08-16 00:45:00+00:00 | 187.52 | 187.52 | 187.39 | 187.39 | 0 |
| 2025-08-16 00:50:00+00:00 | 187.72 | 187.72 | 187.56 | 187.56 | 0 |
| 2025-08-16 00:55:00+00:00 | 187.72 | 187.88 | 187.72 | 187.88 | 3104768 |
| 2025-08-16 01:00:00+00:00 | 187.45 | 187.63 | 187.45 | 187.63 | 0 |
| 2025-08-16 01:05:00+00:00 | 187.22 | 187.44 | 187.22 | 187.44 | 0 |
| 2025-08-16 01:10:00+00:00 | 186.98 | 187.07 | 186.98 | 187.07 | 3299840 |
| 2025-08-16 01:15:00+00:00 | 187.24 | 187.54 | 187.23 | 187.23 | 0 |
| 2025-08-16 01:20:00+00:00 | 186.96 | 187.20 | 186.96 | 187.20 | 0 |
| 2025-08-16 01:25:00+00:00 | 187.11 | 187.11 | 186.98 | 186.98 | 0 |
| 2025-08-16 01:30:00+00:00 | 187.28 | 187.28 | 187.09 | 187.11 | 0 |
| 2025-08-16 01:35:00+00:00 | 187.58 | 187.58 | 187.30 | 187.30 | 0 |
| 2025-08-16 01:40:00+00:00 | 187.76 | 187.85 | 187.76 | 187.85 | 172065792 |
| 2025-08-16 01:45:00+00:00 | 188.05 | 188.05 | 187.78 | 187.78 | 0 |
| 2025-08-16 01:50:00+00:00 | 188.18 | 188.18 | 188.06 | 188.06 | 0 |
| 2025-08-16 01:55:00+00:00 | 188.09 | 188.22 | 188.09 | 188.20 | 0 |
| 2025-08-16 02:00:00+00:00 | 188.13 | 188.13 | 188.06 | 188.06 | 0 |
| 2025-08-16 02:05:00+00:00 | 187.80 | 188.09 | 187.78 | 188.09 | 0 |
| 2025-08-16 02:10:00+00:00 | 187.97 | 187.97 | 187.83 | 187.83 | 0 |
| 2025-08-16 02:15:00+00:00 | 187.93 | 187.98 | 187.85 | 187.98 | 170955264 |
| 2025-08-16 02:20:00+00:00 | 187.87 | 187.91 | 187.87 | 187.91 | 0 |
| 2025-08-16 02:25:00+00:00 | 187.66 | 187.69 | 187.66 | 187.68 | 0 |
| 2025-08-16 02:30:00+00:00 | 187.57 | 187.66 | 187.53 | 187.66 | 0 |
| 2025-08-16 02:35:00+00:00 | 187.65 | 187.65 | 187.54 | 187.56 | 3141632 |
| 2025-08-16 02:40:00+00:00 | 187.47 | 187.69 | 187.47 | 187.69 | 174342656 |
| 2025-08-16 02:45:00+00:00 | 187.55 | 187.55 | 187.46 | 187.46 | 0 |
| 2025-08-16 02:50:00+00:00 | 187.28 | 187.52 | 187.28 | 187.52 | 2087424 |
| 2025-08-16 02:55:00+00:00 | 187.24 | 187.26 | 187.20 | 187.20 | 11456000 |
| 2025-08-16 03:00:00+00:00 | 187.29 | 187.29 | 187.13 | 187.21 | 0 |
| 2025-08-16 03:05:00+00:00 | 187.73 | 187.79 | 187.43 | 187.43 | 0 |
| 2025-08-16 03:10:00+00:00 | 187.80 | 187.80 | 187.64 | 187.64 | 0 |
| 2025-08-16 03:15:00+00:00 | 187.63 | 187.84 | 187.63 | 187.84 | 0 |
| 2025-08-16 03:20:00+00:00 | 187.79 | 187.79 | 187.63 | 187.63 | 0 |
| 2025-08-16 03:25:00+00:00 | 188.36 | 188.36 | 188.20 | 188.20 | 33711616 |
| 2025-08-16 03:30:00+00:00 | 188.26 | 188.32 | 188.14 | 188.32 | 0 |
| 2025-08-16 03:35:00+00:00 | 188.29 | 188.29 | 188.24 | 188.24 | 0 |
| 2025-08-16 03:40:00+00:00 | 188.07 | 188.20 | 188.07 | 188.20 | 153812992 |
| 2025-08-16 03:45:00+00:00 | 188.00 | 188.05 | 187.96 | 188.05 | 0 |
| 2025-08-16 03:50:00+00:00 | 187.70 | 187.96 | 187.70 | 187.96 | 0 |
| 2025-08-16 03:55:00+00:00 | 187.33 | 187.64 | 187.33 | 187.64 | 0 |
| 2025-08-16 04:00:00+00:00 | 187.35 | 187.35 | 187.33 | 187.33 | 0 |
| 2025-08-16 04:05:00+00:00 | 187.47 | 187.56 | 187.44 | 187.44 | 0 |
| 2025-08-16 04:10:00+00:00 | 187.16 | 187.22 | 187.13 | 187.21 | 0 |
| 2025-08-16 04:15:00+00:00 | 187.22 | 187.22 | 187.16 | 187.16 | 0 |
| 2025-08-16 04:20:00+00:00 | 187.41 | 187.41 | 187.25 | 187.25 | 0 |
| 2025-08-16 04:25:00+00:00 | 187.75 | 187.75 | 187.54 | 187.54 | 0 |
| 2025-08-16 04:30:00+00:00 | 187.87 | 188.02 | 187.76 | 187.76 | 0 |
| 2025-08-16 04:35:00+00:00 | 187.68 | 187.86 | 187.68 | 187.86 | 0 |
| 2025-08-16 04:40:00+00:00 | 187.79 | 187.79 | 187.70 | 187.70 | 0 |
| 2025-08-16 04:45:00+00:00 | 188.06 | 188.06 | 187.74 | 187.77 | 0 |
| 2025-08-16 04:50:00+00:00 | 187.98 | 188.04 | 187.96 | 188.04 | 0 |
| 2025-08-16 04:55:00+00:00 | 188.04 | 188.04 | 187.94 | 187.94 | 0 |
| 2025-08-16 05:00:00+00:00 | 188.04 | 188.15 | 188.04 | 188.06 | 0 |
| 2025-08-16 05:05:00+00:00 | 188.17 | 188.18 | 188.05 | 188.05 | 0 |
| 2025-08-16 05:10:00+00:00 | 188.18 | 188.18 | 188.16 | 188.16 | 0 |
| 2025-08-16 05:15:00+00:00 | 188.00 | 188.18 | 188.00 | 188.18 | 164022272 |
| 2025-08-16 05:20:00+00:00 | 187.81 | 187.97 | 187.81 | 187.97 | 0 |
| 2025-08-16 05:25:00+00:00 | 187.38 | 187.68 | 187.38 | 187.68 | 0 |
| 2025-08-16 05:30:00+00:00 | 187.45 | 187.45 | 187.37 | 187.37 | 0 |
| 2025-08-16 05:35:00+00:00 | 187.24 | 187.47 | 187.24 | 187.47 | 0 |
| 2025-08-16 05:40:00+00:00 | 186.69 | 187.04 | 186.69 | 187.04 | 0 |
| 2025-08-16 05:45:00+00:00 | 186.79 | 186.79 | 186.62 | 186.67 | 0 |
| 2025-08-16 05:50:00+00:00 | 186.83 | 186.86 | 186.83 | 186.83 | 0 |
| 2025-08-16 05:55:00+00:00 | 186.44 | 186.68 | 186.44 | 186.68 | 0 |
| 2025-08-16 06:00:00+00:00 | 186.50 | 186.50 | 186.43 | 186.43 | 0 |
| 2025-08-16 06:05:00+00:00 | 186.61 | 186.63 | 186.51 | 186.51 | 0 |
| 2025-08-16 06:10:00+00:00 | 186.48 | 186.54 | 186.48 | 186.53 | 0 |
| 2025-08-16 06:15:00+00:00 | 186.86 | 186.86 | 186.46 | 186.46 | 0 |
| 2025-08-16 06:20:00+00:00 | 186.91 | 186.93 | 186.87 | 186.87 | 0 |
| 2025-08-16 06:25:00+00:00 | 186.94 | 186.94 | 186.92 | 186.92 | 0 |
| 2025-08-16 06:30:00+00:00 | 187.04 | 187.04 | 186.94 | 186.94 | 0 |
| 2025-08-16 06:35:00+00:00 | 186.89 | 187.04 | 186.89 | 187.04 | 0 |
| 2025-08-16 06:40:00+00:00 | 186.84 | 186.84 | 186.71 | 186.71 | 0 |
| 2025-08-16 06:45:00+00:00 | 187.27 | 187.27 | 186.89 | 186.89 | 0 |
| 2025-08-16 06:50:00+00:00 | 187.32 | 187.40 | 187.27 | 187.27 | 0 |
| 2025-08-16 06:55:00+00:00 | 187.60 | 187.66 | 187.24 | 187.24 | 161261056 |
| 2025-08-16 07:00:00+00:00 | 187.69 | 187.69 | 187.58 | 187.58 | 0 |
| 2025-08-16 07:05:00+00:00 | 187.80 | 187.86 | 187.71 | 187.71 | 0 |
| 2025-08-16 07:10:00+00:00 | 187.83 | 187.83 | 187.75 | 187.75 | 0 |
| 2025-08-16 07:15:00+00:00 | 187.93 | 187.97 | 187.86 | 187.86 | 166281216 |
| 2025-08-16 07:20:00+00:00 | 187.77 | 187.92 | 187.77 | 187.92 | 0 |
| 2025-08-16 07:25:00+00:00 | 188.05 | 188.05 | 187.82 | 187.82 | 0 |
| 2025-08-16 07:30:00+00:00 | 189.03 | 189.03 | 188.58 | 188.59 | 29621248 |
| 2025-08-16 07:35:00+00:00 | 189.52 | 189.52 | 189.18 | 189.18 | 34064896 |
| 2025-08-16 07:40:00+00:00 | 189.25 | 189.40 | 189.25 | 189.40 | 9749504 |
| 2025-08-16 07:45:00+00:00 | 189.29 | 189.29 | 189.28 | 189.28 | 0 |
| 2025-08-16 07:50:00+00:00 | 189.51 | 189.53 | 189.33 | 189.33 | 4198912 |
| 2025-08-16 07:55:00+00:00 | 189.41 | 189.51 | 189.41 | 189.51 | 0 |
| 2025-08-16 08:00:00+00:00 | 189.17 | 189.30 | 189.17 | 189.29 | 0 |
| 2025-08-16 08:05:00+00:00 | 189.07 | 189.13 | 189.07 | 189.13 | 0 |
| 2025-08-16 08:10:00+00:00 | 188.69 | 188.95 | 188.69 | 188.95 | 164572672 |
| 2025-08-16 08:15:00+00:00 | 188.63 | 188.69 | 188.63 | 188.69 | 0 |
| 2025-08-16 08:20:00+00:00 | 188.66 | 188.69 | 188.63 | 188.63 | 0 |
| 2025-08-16 08:25:00+00:00 | 188.66 | 188.67 | 188.63 | 188.63 | 0 |
| 2025-08-16 08:30:00+00:00 | 188.17 | 188.62 | 188.17 | 188.62 | 0 |
| 2025-08-16 08:35:00+00:00 | 188.06 | 188.17 | 188.02 | 188.17 | 0 |
| 2025-08-16 08:40:00+00:00 | 188.29 | 188.29 | 188.10 | 188.10 | 4452864 |
| 2025-08-16 08:45:00+00:00 | 188.46 | 188.46 | 188.30 | 188.30 | 0 |
| 2025-08-16 08:50:00+00:00 | 188.51 | 188.51 | 188.48 | 188.48 | 0 |
| 2025-08-16 08:55:00+00:00 | 188.60 | 188.61 | 188.49 | 188.49 | 0 |
| 2025-08-16 09:00:00+00:00 | 188.44 | 188.59 | 188.44 | 188.59 | 0 |
| 2025-08-16 09:05:00+00:00 | 188.28 | 188.28 | 188.21 | 188.21 | 0 |
| 2025-08-16 09:10:00+00:00 | 188.37 | 188.40 | 188.36 | 188.36 | 0 |
| 2025-08-16 09:15:00+00:00 | 188.28 | 188.28 | 188.22 | 188.25 | 0 |
| 2025-08-16 09:20:00+00:00 | 188.37 | 188.38 | 188.29 | 188.29 | 151761408 |
| 2025-08-16 09:25:00+00:00 | 188.53 | 188.56 | 188.47 | 188.47 | 0 |
| 2025-08-16 09:30:00+00:00 | 188.23 | 188.37 | 188.23 | 188.37 | 0 |
| 2025-08-16 09:35:00+00:00 | 188.25 | 188.25 | 188.24 | 188.24 | 0 |
| 2025-08-16 09:40:00+00:00 | 188.23 | 188.26 | 188.23 | 188.24 | 0 |
| 2025-08-16 09:45:00+00:00 | 187.83 | 188.23 | 187.83 | 188.23 | 16904704 |
| 2025-08-16 09:50:00+00:00 | 187.32 | 187.71 | 187.32 | 187.71 | 8764928 |
| 2025-08-16 09:55:00+00:00 | 186.98 | 187.08 | 186.98 | 187.08 | 0 |
| 2025-08-16 10:00:00+00:00 | 186.79 | 186.88 | 186.35 | 186.88 | 31057920 |
| 2025-08-16 10:05:00+00:00 | 186.79 | 186.86 | 186.78 | 186.86 | 12591104 |
| 2025-08-16 10:10:00+00:00 | 186.54 | 186.80 | 186.50 | 186.80 | 0 |
| 2025-08-16 10:15:00+00:00 | 186.55 | 186.60 | 186.53 | 186.56 | 165705216 |
| 2025-08-16 10:20:00+00:00 | 186.36 | 186.50 | 186.32 | 186.50 | 1932288 |
| 2025-08-16 10:25:00+00:00 | 186.39 | 186.39 | 186.33 | 186.36 | 9548800 |
| 2025-08-16 10:30:00+00:00 | 186.28 | 186.47 | 186.28 | 186.46 | 0 |
| 2025-08-16 10:35:00+00:00 | 186.43 | 186.44 | 186.29 | 186.29 | 0 |
| 2025-08-16 10:40:00+00:00 | 186.45 | 186.45 | 186.37 | 186.38 | 0 |
| 2025-08-16 10:45:00+00:00 | 186.43 | 186.46 | 186.41 | 186.43 | 0 |
| 2025-08-16 10:50:00+00:00 | 186.59 | 186.59 | 186.43 | 186.43 | 117248 |
| 2025-08-16 10:55:00+00:00 | 186.54 | 186.62 | 186.52 | 186.60 | 1616384 |
| 2025-08-16 11:00:00+00:00 | 186.79 | 186.79 | 186.58 | 186.58 | 0 |
| 2025-08-16 11:05:00+00:00 | 187.27 | 187.28 | 186.98 | 186.98 | 5748224 |
| 2025-08-16 11:10:00+00:00 | 187.28 | 187.30 | 187.28 | 187.30 | 321536 |
| 2025-08-16 11:15:00+00:00 | 187.13 | 187.24 | 187.13 | 187.24 | 0 |
| 2025-08-16 11:20:00+00:00 | 187.04 | 187.13 | 187.04 | 187.13 | 0 |
| 2025-08-16 11:25:00+00:00 | 186.97 | 187.14 | 186.97 | 187.14 | 0 |
| 2025-08-16 11:30:00+00:00 | 186.92 | 186.98 | 186.92 | 186.98 | 0 |
| 2025-08-16 11:35:00+00:00 | 187.07 | 187.07 | 186.96 | 186.96 | 0 |
| 2025-08-16 11:40:00+00:00 | 186.88 | 187.12 | 186.88 | 187.12 | 39328256 |
| 2025-08-16 11:45:00+00:00 | 186.72 | 186.85 | 186.67 | 186.85 | 0 |
| 2025-08-16 11:50:00+00:00 | 186.57 | 186.72 | 186.57 | 186.72 | 0 |
| 2025-08-16 11:55:00+00:00 | 186.06 | 186.32 | 186.06 | 186.32 | 0 |
| 2025-08-16 12:00:00+00:00 | 185.71 | 185.87 | 185.71 | 185.87 | 0 |
| 2025-08-16 12:05:00+00:00 | 186.10 | 186.11 | 185.79 | 185.79 | 3853312 |
| 2025-08-16 12:10:00+00:00 | 185.99 | 185.99 | 185.96 | 185.96 | 0 |
| 2025-08-16 12:15:00+00:00 | 186.14 | 186.16 | 186.01 | 186.01 | 3105280 |
| 2025-08-16 12:20:00+00:00 | 186.04 | 186.17 | 186.04 | 186.17 | 0 |
| 2025-08-16 12:25:00+00:00 | 185.65 | 185.74 | 185.48 | 185.74 | 0 |
| 2025-08-16 12:30:00+00:00 | 186.42 | 186.49 | 185.78 | 185.78 | 0 |
| 2025-08-16 12:35:00+00:00 | 186.51 | 186.51 | 186.43 | 186.44 | 0 |
| 2025-08-16 12:40:00+00:00 | 186.26 | 186.59 | 186.26 | 186.59 | 0 |
| 2025-08-16 12:45:00+00:00 | 186.23 | 186.30 | 186.23 | 186.27 | 0 |
| 2025-08-16 12:50:00+00:00 | 186.51 | 186.51 | 186.26 | 186.26 | 0 |
| 2025-08-16 12:55:00+00:00 | 186.60 | 186.60 | 186.56 | 186.56 | 0 |
| 2025-08-16 13:00:00+00:00 | 187.12 | 187.12 | 186.62 | 186.62 | 0 |
| 2025-08-16 13:05:00+00:00 | 187.38 | 187.38 | 187.13 | 187.15 | 0 |
| 2025-08-16 13:10:00+00:00 | 187.78 | 187.78 | 187.64 | 187.64 | 14969856 |
| 2025-08-16 13:15:00+00:00 | 188.16 | 188.16 | 187.79 | 187.79 | 0 |
| 2025-08-16 13:20:00+00:00 | 188.23 | 188.29 | 188.16 | 188.16 | 0 |
| 2025-08-16 13:25:00+00:00 | 188.12 | 188.19 | 188.10 | 188.19 | 0 |
| 2025-08-16 13:30:00+00:00 | 188.16 | 188.18 | 188.11 | 188.11 | 0 |
| 2025-08-16 13:35:00+00:00 | 188.15 | 188.17 | 188.11 | 188.16 | 0 |
| 2025-08-16 13:40:00+00:00 | 187.98 | 188.17 | 187.98 | 188.17 | 0 |
| 2025-08-16 13:45:00+00:00 | 187.57 | 187.94 | 187.57 | 187.94 | 0 |
| 2025-08-16 13:50:00+00:00 | 187.58 | 187.60 | 187.55 | 187.55 | 0 |
| 2025-08-16 13:55:00+00:00 | 187.67 | 187.70 | 187.56 | 187.58 | 0 |
| 2025-08-16 14:00:00+00:00 | 187.80 | 187.80 | 187.57 | 187.65 | 0 |
| 2025-08-16 14:05:00+00:00 | 187.51 | 187.71 | 187.51 | 187.71 | 0 |
| 2025-08-16 14:10:00+00:00 | 187.41 | 187.44 | 187.31 | 187.33 | 0 |
| 2025-08-16 14:15:00+00:00 | 187.22 | 187.48 | 187.22 | 187.44 | 0 |
| 2025-08-16 14:20:00+00:00 | 187.73 | 187.73 | 187.27 | 187.27 | 0 |
| 2025-08-16 14:25:00+00:00 | 188.18 | 188.18 | 187.90 | 187.95 | 0 |
| 2025-08-16 14:30:00+00:00 | 188.20 | 188.52 | 188.16 | 188.16 | 3942912 |
| 2025-08-16 14:35:00+00:00 | 188.36 | 188.36 | 188.27 | 188.27 | 0 |
| 2025-08-16 14:40:00+00:00 | 188.40 | 188.45 | 188.39 | 188.45 | 0 |
| 2025-08-16 14:45:00+00:00 | 188.76 | 188.76 | 188.39 | 188.39 | 83551232 |
| 2025-08-16 14:50:00+00:00 | 188.88 | 188.90 | 188.78 | 188.79 | 0 |
| 2025-08-16 14:55:00+00:00 | 188.88 | 188.88 | 188.83 | 188.83 | 0 |
| 2025-08-16 15:00:00+00:00 | 189.14 | 189.14 | 188.91 | 188.91 | 14281216 |
| 2025-08-16 15:05:00+00:00 | 188.92 | 189.11 | 188.92 | 189.11 | 0 |
| 2025-08-16 15:10:00+00:00 | 188.83 | 188.83 | 188.72 | 188.74 | 0 |
| 2025-08-16 15:15:00+00:00 | 189.19 | 189.19 | 188.89 | 188.89 | 0 |
| 2025-08-16 15:20:00+00:00 | 189.37 | 189.39 | 189.20 | 189.20 | 0 |
| 2025-08-16 15:25:00+00:00 | 189.42 | 189.42 | 189.27 | 189.27 | 0 |
| 2025-08-16 15:30:00+00:00 | 189.10 | 189.35 | 189.10 | 189.35 | 0 |
| 2025-08-16 15:35:00+00:00 | 189.10 | 189.20 | 189.09 | 189.09 | 0 |
| 2025-08-16 15:40:00+00:00 | 188.82 | 188.94 | 188.82 | 188.92 | 0 |
| 2025-08-16 15:45:00+00:00 | 188.90 | 188.90 | 188.82 | 188.82 | 0 |
| 2025-08-16 15:50:00+00:00 | 188.73 | 188.86 | 188.73 | 188.86 | 0 |
| 2025-08-16 15:55:00+00:00 | 188.78 | 188.78 | 188.67 | 188.67 | 0 |
| 2025-08-16 16:00:00+00:00 | 188.90 | 188.90 | 188.85 | 188.85 | 0 |
| 2025-08-16 16:05:00+00:00 | 189.08 | 189.16 | 189.07 | 189.07 | 0 |
| 2025-08-16 16:10:00+00:00 | 189.07 | 189.07 | 189.01 | 189.01 | 0 |
| 2025-08-16 16:15:00+00:00 | 189.27 | 189.27 | 189.07 | 189.07 | 0 |
| 2025-08-16 16:20:00+00:00 | 189.20 | 189.32 | 189.20 | 189.27 | 0 |
| 2025-08-16 16:25:00+00:00 | 188.73 | 188.93 | 188.73 | 188.93 | 63522304 |
| 2025-08-16 16:30:00+00:00 | 188.49 | 188.76 | 188.49 | 188.72 | 0 |
| 2025-08-16 16:35:00+00:00 | 188.41 | 188.51 | 188.41 | 188.51 | 0 |
| 2025-08-16 16:40:00+00:00 | 188.28 | 188.31 | 188.28 | 188.31 | 0 |
| 2025-08-16 16:45:00+00:00 | 188.35 | 188.43 | 188.31 | 188.31 | 0 |
| 2025-08-16 16:50:00+00:00 | 188.42 | 188.47 | 188.31 | 188.31 | 0 |
| 2025-08-16 16:55:00+00:00 | 188.19 | 188.33 | 188.18 | 188.33 | 0 |
| 2025-08-16 17:00:00+00:00 | 188.11 | 188.18 | 188.11 | 188.18 | 0 |
| 2025-08-16 17:05:00+00:00 | 188.04 | 188.11 | 188.03 | 188.11 | 0 |
| 2025-08-16 17:10:00+00:00 | 187.88 | 188.04 | 187.88 | 188.04 | 0 |
| 2025-08-16 17:15:00+00:00 | 187.39 | 187.88 | 187.39 | 187.88 | 0 |
| 2025-08-16 17:20:00+00:00 | 187.46 | 187.46 | 187.39 | 187.39 | 0 |
| 2025-08-16 17:25:00+00:00 | 187.79 | 187.79 | 187.61 | 187.61 | 0 |
| 2025-08-16 17:30:00+00:00 | 187.97 | 187.97 | 187.78 | 187.78 | 0 |
| 2025-08-16 17:35:00+00:00 | 187.86 | 187.95 | 187.86 | 187.95 | 0 |
| 2025-08-16 17:40:00+00:00 | 187.69 | 187.81 | 187.68 | 187.81 | 0 |
| 2025-08-16 17:45:00+00:00 | 187.83 | 187.83 | 187.69 | 187.69 | 61289472 |
| 2025-08-16 17:50:00+00:00 | 188.03 | 188.03 | 188.00 | 188.00 | 0 |
| 2025-08-16 17:55:00+00:00 | 188.09 | 188.09 | 188.06 | 188.06 | 0 |
| 2025-08-16 18:00:00+00:00 | 187.97 | 188.06 | 187.97 | 188.06 | 0 |
| 2025-08-16 18:05:00+00:00 | 187.97 | 187.97 | 187.94 | 187.94 | 0 |
| 2025-08-16 18:10:00+00:00 | 188.06 | 188.06 | 187.99 | 187.99 | 0 |
| 2025-08-16 18:15:00+00:00 | 188.58 | 188.58 | 188.13 | 188.13 | 0 |
| 2025-08-16 18:20:00+00:00 | 188.40 | 188.57 | 188.40 | 188.57 | 0 |
| 2025-08-16 18:25:00+00:00 | 188.16 | 188.29 | 188.16 | 188.29 | 0 |
| 2025-08-16 18:30:00+00:00 | 188.01 | 188.14 | 188.01 | 188.14 | 0 |
| 2025-08-16 18:35:00+00:00 | 187.97 | 188.01 | 187.97 | 188.01 | 0 |
| 2025-08-16 18:40:00+00:00 | 187.91 | 187.91 | 187.89 | 187.89 | 0 |
| 2025-08-16 18:45:00+00:00 | 188.02 | 188.02 | 187.89 | 187.90 | 0 |
| 2025-08-16 18:50:00+00:00 | 188.16 | 188.16 | 188.16 | 188.16 | 0 |
| 2025-08-16 18:55:00+00:00 | 188.18 | 188.19 | 188.18 | 188.19 | 51369472 |
| 2025-08-16 19:00:00+00:00 | 188.31 | 188.31 | 188.20 | 188.20 | 0 |
| 2025-08-16 19:05:00+00:00 | 188.37 | 188.37 | 188.30 | 188.31 | 0 |
| 2025-08-16 19:10:00+00:00 | 188.38 | 188.42 | 188.37 | 188.42 | 0 |
| 2025-08-16 19:15:00+00:00 | 188.49 | 188.49 | 188.39 | 188.39 | 0 |
| 2025-08-16 19:20:00+00:00 | 188.52 | 188.52 | 188.44 | 188.49 | 0 |
| 2025-08-16 19:25:00+00:00 | 188.81 | 188.81 | 188.67 | 188.67 | 0 |
| 2025-08-16 19:30:00+00:00 | 189.12 | 189.12 | 188.81 | 188.81 | 0 |
| 2025-08-16 19:35:00+00:00 | 189.11 | 189.13 | 189.10 | 189.10 | 0 |
| 2025-08-16 19:40:00+00:00 | 189.11 | 189.12 | 189.06 | 189.11 | 0 |
| 2025-08-16 19:45:00+00:00 | 189.12 | 189.12 | 189.09 | 189.09 | 0 |
| 2025-08-16 19:50:00+00:00 | 189.07 | 189.10 | 189.07 | 189.10 | 0 |
| 2025-08-16 19:55:00+00:00 | 189.03 | 189.03 | 189.01 | 189.02 | 0 |
| 2025-08-16 20:00:00+00:00 | 188.90 | 189.02 | 188.89 | 189.02 | 0 |
| 2025-08-16 20:05:00+00:00 | 188.73 | 188.91 | 188.73 | 188.91 | 0 |
| 2025-08-16 20:10:00+00:00 | 188.78 | 188.78 | 188.72 | 188.72 | 0 |
| 2025-08-16 20:15:00+00:00 | 189.19 | 189.19 | 188.80 | 188.80 | 0 |
| 2025-08-16 20:20:00+00:00 | 189.24 | 189.25 | 189.24 | 189.24 | 0 |
| 2025-08-16 20:25:00+00:00 | 188.95 | 189.16 | 188.95 | 189.16 | 0 |
| 2025-08-16 20:30:00+00:00 | 188.81 | 188.85 | 188.81 | 188.85 | 0 |
| 2025-08-16 20:35:00+00:00 | 188.72 | 188.77 | 188.70 | 188.77 | 0 |
| 2025-08-16 20:40:00+00:00 | 188.84 | 188.84 | 188.77 | 188.77 | 0 |
| 2025-08-16 20:45:00+00:00 | 189.09 | 189.09 | 188.84 | 188.84 | 70152704 |
| 2025-08-16 20:50:00+00:00 | 189.11 | 189.14 | 189.11 | 189.14 | 0 |
| 2025-08-16 20:55:00+00:00 | 189.12 | 189.12 | 189.04 | 189.04 | 0 |
| 2025-08-16 21:00:00+00:00 | 189.15 | 189.15 | 189.12 | 189.12 | 0 |
| 2025-08-16 21:05:00+00:00 | 188.97 | 189.13 | 188.97 | 189.13 | 0 |
| 2025-08-16 21:10:00+00:00 | 188.73 | 188.88 | 188.73 | 188.88 | 0 |
| 2025-08-16 21:15:00+00:00 | 188.77 | 188.77 | 188.65 | 188.69 | 0 |
| 2025-08-16 21:20:00+00:00 | 188.71 | 188.76 | 188.70 | 188.76 | 0 |
| 2025-08-16 21:25:00+00:00 | 188.74 | 188.74 | 188.67 | 188.67 | 0 |
| 2025-08-16 21:30:00+00:00 | 188.85 | 188.91 | 188.85 | 188.91 | 0 |
| 2025-08-16 21:35:00+00:00 | 188.83 | 188.83 | 188.73 | 188.73 | 0 |
| 2025-08-16 21:40:00+00:00 | 188.79 | 188.87 | 188.79 | 188.87 | 0 |
| 2025-08-16 21:45:00+00:00 | 188.82 | 188.82 | 188.77 | 188.78 | 0 |
| 2025-08-16 21:50:00+00:00 | 188.78 | 188.82 | 188.78 | 188.82 | 0 |
| 2025-08-16 21:55:00+00:00 | 188.70 | 188.78 | 188.70 | 188.78 | 0 |
| 2025-08-16 22:00:00+00:00 | 188.58 | 188.68 | 188.58 | 188.68 | 11478528 |
| 2025-08-16 22:05:00+00:00 | 188.48 | 188.50 | 188.40 | 188.40 | 0 |
| 2025-08-16 22:10:00+00:00 | 188.48 | 188.48 | 188.38 | 188.38 | 0 |
| 2025-08-16 22:15:00+00:00 | 188.62 | 188.62 | 188.48 | 188.48 | 68692224 |
| 2025-08-16 22:20:00+00:00 | 188.70 | 188.70 | 188.62 | 188.62 | 0 |
| 2025-08-16 22:25:00+00:00 | 188.72 | 188.75 | 188.71 | 188.73 | 0 |
| 2025-08-16 22:30:00+00:00 | 188.91 | 188.91 | 188.72 | 188.72 | 0 |
| 2025-08-16 22:35:00+00:00 | 189.00 | 189.00 | 188.90 | 188.90 | 0 |
| 2025-08-16 22:40:00+00:00 | 189.20 | 189.21 | 189.11 | 189.11 | 0 |
| 2025-08-16 22:45:00+00:00 | 189.15 | 189.19 | 189.12 | 189.19 | 0 |
| 2025-08-16 22:50:00+00:00 | 189.25 | 189.26 | 189.23 | 189.23 | 0 |
| 2025-08-16 22:55:00+00:00 | 189.32 | 189.36 | 189.31 | 189.31 | 0 |
| 2025-08-16 23:00:00+00:00 | 189.24 | 189.32 | 189.24 | 189.32 | 0 |
| 2025-08-16 23:05:00+00:00 | 189.33 | 189.33 | 189.23 | 189.23 | 0 |
| 2025-08-16 23:10:00+00:00 | 189.22 | 189.31 | 189.21 | 189.31 | 0 |
| 2025-08-16 23:15:00+00:00 | 189.35 | 189.35 | 189.24 | 189.24 | 0 |
| 2025-08-16 23:20:00+00:00 | 189.24 | 189.33 | 189.24 | 189.33 | 0 |
| 2025-08-16 23:25:00+00:00 | 189.06 | 189.15 | 189.06 | 189.14 | 0 |
| 2025-08-16 23:30:00+00:00 | 188.81 | 188.91 | 188.81 | 188.91 | 0 |
| 2025-08-16 23:35:00+00:00 | 188.87 | 188.87 | 188.82 | 188.83 | 0 |
| 2025-08-16 23:40:00+00:00 | 188.95 | 188.95 | 188.90 | 188.90 | 0 |
| 2025-08-16 23:45:00+00:00 | 189.49 | 189.49 | 188.99 | 188.99 | 0 |
| 2025-08-16 23:50:00+00:00 | 189.67 | 189.67 | 189.47 | 189.49 | 4195840 |
| 2025-08-16 23:55:00+00:00 | 189.77 | 189.94 | 189.77 | 189.94 | 17202176 |
| 2025-08-17 00:00:00+00:00 | 189.69 | 189.76 | 189.69 | 189.76 | 0 |
| 2025-08-17 00:05:00+00:00 | 189.57 | 189.67 | 189.57 | 189.67 | 0 |
| 2025-08-17 00:10:00+00:00 | 189.34 | 189.41 | 189.34 | 189.41 | 0 |
| 2025-08-17 00:15:00+00:00 | 189.15 | 189.23 | 189.15 | 189.23 | 52830208 |
| 2025-08-17 00:20:00+00:00 | 189.00 | 189.14 | 189.00 | 189.14 | 0 |
| 2025-08-17 00:25:00+00:00 | 188.84 | 188.95 | 188.84 | 188.95 | 0 |
| 2025-08-17 00:30:00+00:00 | 188.68 | 188.84 | 188.68 | 188.84 | 0 |
| 2025-08-17 00:35:00+00:00 | 188.90 | 188.94 | 188.68 | 188.68 | 0 |
| 2025-08-17 00:40:00+00:00 | 188.83 | 188.83 | 188.79 | 188.79 | 0 |
| 2025-08-17 00:45:00+00:00 | 188.65 | 188.83 | 188.65 | 188.83 | 0 |
| 2025-08-17 00:50:00+00:00 | 188.60 | 188.65 | 188.60 | 188.65 | 0 |
| 2025-08-17 00:55:00+00:00 | 188.36 | 188.45 | 188.36 | 188.45 | 2536704 |
| 2025-08-17 01:00:00+00:00 | 188.16 | 188.33 | 188.16 | 188.33 | 0 |
| 2025-08-17 01:05:00+00:00 | 187.97 | 188.15 | 187.97 | 188.15 | 62142720 |
| 2025-08-17 01:10:00+00:00 | 188.16 | 188.16 | 187.91 | 187.91 | 238336 |
| 2025-08-17 01:15:00+00:00 | 187.86 | 188.15 | 187.86 | 188.15 | 0 |
| 2025-08-17 01:20:00+00:00 | 187.79 | 187.86 | 187.77 | 187.86 | 4467712 |
| 2025-08-17 01:25:00+00:00 | 188.01 | 188.01 | 187.86 | 187.86 | 0 |
| 2025-08-17 01:30:00+00:00 | 188.17 | 188.17 | 187.89 | 187.99 | 0 |
| 2025-08-17 01:35:00+00:00 | 188.55 | 188.55 | 188.23 | 188.23 | 3708160 |
| 2025-08-17 01:40:00+00:00 | 188.56 | 188.64 | 188.56 | 188.64 | 3068416 |
| 2025-08-17 01:45:00+00:00 | 188.24 | 188.45 | 188.24 | 188.45 | 2908928 |
| 2025-08-17 01:50:00+00:00 | 188.40 | 188.45 | 188.31 | 188.31 | 0 |
| 2025-08-17 01:55:00+00:00 | 188.40 | 188.40 | 188.31 | 188.32 | 0 |
| 2025-08-17 02:00:00+00:00 | 188.73 | 188.73 | 188.39 | 188.39 | 0 |
| 2025-08-17 02:05:00+00:00 | 188.85 | 188.85 | 188.73 | 188.73 | 0 |
| 2025-08-17 02:10:00+00:00 | 188.69 | 188.85 | 188.69 | 188.85 | 0 |
| 2025-08-17 02:15:00+00:00 | 188.48 | 188.68 | 188.48 | 188.68 | 0 |
| 2025-08-17 02:20:00+00:00 | 188.71 | 188.71 | 188.47 | 188.47 | 3913984 |
| 2025-08-17 02:25:00+00:00 | 189.34 | 189.34 | 189.03 | 189.03 | 5175296 |
| 2025-08-17 02:30:00+00:00 | 189.63 | 189.63 | 189.36 | 189.36 | 3788288 |
| 2025-08-17 02:35:00+00:00 | 189.68 | 189.68 | 189.61 | 189.63 | 3371008 |
| 2025-08-17 02:40:00+00:00 | 190.56 | 190.56 | 189.81 | 189.81 | 26510592 |
| 2025-08-17 02:45:00+00:00 | 191.50 | 191.50 | 190.71 | 190.71 | 52641024 |
| 2025-08-17 02:50:00+00:00 | 191.30 | 191.32 | 191.30 | 191.32 | 7094272 |
| 2025-08-17 02:55:00+00:00 | 191.25 | 191.32 | 191.25 | 191.32 | 226048 |
| 2025-08-17 03:00:00+00:00 | 191.40 | 191.58 | 191.33 | 191.33 | 5191936 |
| 2025-08-17 03:05:00+00:00 | 191.31 | 191.39 | 191.31 | 191.38 | 7169536 |
| 2025-08-17 03:10:00+00:00 | 191.16 | 191.23 | 191.16 | 191.23 | 7767552 |
| 2025-08-17 03:15:00+00:00 | 191.00 | 191.16 | 191.00 | 191.16 | 3262976 |
| 2025-08-17 03:20:00+00:00 | 190.85 | 191.00 | 190.85 | 191.00 | 0 |
| 2025-08-17 03:25:00+00:00 | 190.64 | 190.71 | 190.62 | 190.71 | 53104640 |
| 2025-08-17 03:30:00+00:00 | 191.17 | 191.17 | 190.65 | 190.65 | 0 |
| 2025-08-17 03:35:00+00:00 | 191.55 | 191.55 | 191.29 | 191.29 | 78637824 |
| 2025-08-17 03:40:00+00:00 | 191.69 | 191.69 | 191.66 | 191.69 | 7337216 |
| 2025-08-17 03:45:00+00:00 | 191.77 | 191.77 | 191.70 | 191.70 | 5686528 |
| 2025-08-17 03:50:00+00:00 | 191.78 | 191.78 | 191.77 | 191.77 | 101632 |
| 2025-08-17 03:55:00+00:00 | 191.79 | 191.95 | 191.79 | 191.95 | 11304448 |
| 2025-08-17 04:00:00+00:00 | 191.89 | 191.89 | 191.76 | 191.78 | 0 |
| 2025-08-17 04:05:00+00:00 | 192.35 | 192.35 | 191.89 | 191.89 | 12736000 |
| 2025-08-17 04:10:00+00:00 | 192.60 | 192.73 | 192.60 | 192.73 | 21392128 |
| 2025-08-17 04:15:00+00:00 | 192.49 | 192.62 | 192.46 | 192.62 | 7413760 |
| 2025-08-17 04:20:00+00:00 | 192.49 | 192.52 | 192.48 | 192.48 | 10181632 |
| 2025-08-17 04:25:00+00:00 | 192.45 | 192.51 | 192.44 | 192.51 | 0 |
| 2025-08-17 04:30:00+00:00 | 192.61 | 192.61 | 192.45 | 192.45 | 1133056 |
| 2025-08-17 04:35:00+00:00 | 192.49 | 192.61 | 192.49 | 192.61 | 4694528 |
| 2025-08-17 04:40:00+00:00 | 192.56 | 192.56 | 192.42 | 192.42 | 79451136 |
| 2025-08-17 04:45:00+00:00 | 192.99 | 192.99 | 192.52 | 192.55 | 9119488 |
| 2025-08-17 04:50:00+00:00 | 193.42 | 193.42 | 193.39 | 193.42 | 18968576 |
| 2025-08-17 04:55:00+00:00 | 193.43 | 193.52 | 193.41 | 193.52 | 30518016 |
| 2025-08-17 05:00:00+00:00 | 193.35 | 193.47 | 193.35 | 193.47 | 0 |
| 2025-08-17 05:05:00+00:00 | 193.38 | 193.40 | 193.35 | 193.37 | 5773056 |
| 2025-08-17 05:10:00+00:00 | 193.39 | 193.39 | 193.39 | 193.39 | 12311040 |
| 2025-08-17 05:15:00+00:00 | 193.23 | 193.35 | 193.23 | 193.35 | 17922816 |
| 2025-08-17 05:20:00+00:00 | 193.10 | 193.22 | 193.10 | 193.22 | 5516800 |
| 2025-08-17 05:25:00+00:00 | 192.94 | 193.03 | 192.94 | 193.03 | 1365504 |
| 2025-08-17 05:30:00+00:00 | 192.84 | 192.95 | 192.84 | 192.95 | 3213312 |
| 2025-08-17 05:35:00+00:00 | 192.94 | 192.94 | 192.84 | 192.84 | 664064 |
| 2025-08-17 05:40:00+00:00 | 193.25 | 193.25 | 193.05 | 193.05 | 0 |
| 2025-08-17 05:45:00+00:00 | 193.24 | 193.27 | 193.16 | 193.27 | 0 |
| 2025-08-17 05:50:00+00:00 | 193.19 | 193.23 | 193.18 | 193.22 | 1529856 |
| 2025-08-17 05:55:00+00:00 | 192.90 | 193.12 | 192.90 | 193.12 | 0 |
| 2025-08-17 06:00:00+00:00 | 192.86 | 192.89 | 192.85 | 192.89 | 0 |
| 2025-08-17 06:05:00+00:00 | 192.93 | 192.93 | 192.85 | 192.85 | 0 |
| 2025-08-17 06:10:00+00:00 | 192.86 | 192.93 | 192.86 | 192.93 | 0 |
| 2025-08-17 06:15:00+00:00 | 192.88 | 192.96 | 192.88 | 192.88 | 0 |
| 2025-08-17 06:20:00+00:00 | 192.93 | 192.93 | 192.90 | 192.90 | 0 |
| 2025-08-17 06:25:00+00:00 | 192.90 | 192.96 | 192.90 | 192.96 | 1219840 |
| 2025-08-17 06:30:00+00:00 | 192.65 | 192.89 | 192.65 | 192.89 | 0 |
| 2025-08-17 06:35:00+00:00 | 192.43 | 192.62 | 192.43 | 192.62 | 3208704 |
| 2025-08-17 06:40:00+00:00 | 192.51 | 192.51 | 192.27 | 192.27 | 5685504 |
| 2025-08-17 06:45:00+00:00 | 192.32 | 192.55 | 192.32 | 192.52 | 0 |
| 2025-08-17 06:50:00+00:00 | 192.17 | 192.31 | 192.17 | 192.31 | 0 |
| 2025-08-17 06:55:00+00:00 | 192.13 | 192.13 | 192.09 | 192.09 | 2261760 |
| 2025-08-17 07:00:00+00:00 | 192.15 | 192.15 | 192.12 | 192.12 | 0 |
| 2025-08-17 07:05:00+00:00 | 192.00 | 192.13 | 191.87 | 192.13 | 10097152 |
| 2025-08-17 07:10:00+00:00 | 192.43 | 192.44 | 192.30 | 192.30 | 4524544 |
| 2025-08-17 07:15:00+00:00 | 192.60 | 192.60 | 192.41 | 192.43 | 0 |
| 2025-08-17 07:20:00+00:00 | 192.41 | 192.55 | 192.40 | 192.55 | 0 |
| 2025-08-17 07:25:00+00:00 | 192.07 | 192.39 | 192.07 | 192.39 | 0 |
| 2025-08-17 07:30:00+00:00 | 191.78 | 192.05 | 191.78 | 192.05 | 0 |
| 2025-08-17 07:35:00+00:00 | 191.88 | 191.90 | 191.81 | 191.81 | 0 |
| 2025-08-17 07:40:00+00:00 | 192.07 | 192.07 | 191.93 | 191.93 | 0 |
| 2025-08-17 07:45:00+00:00 | 192.17 | 192.17 | 192.08 | 192.08 | 0 |
| 2025-08-17 07:50:00+00:00 | 192.16 | 192.20 | 192.16 | 192.18 | 0 |
| 2025-08-17 07:55:00+00:00 | 192.11 | 192.12 | 192.11 | 192.12 | 0 |
| 2025-08-17 08:00:00+00:00 | 192.04 | 192.11 | 192.04 | 192.11 | 0 |
| 2025-08-17 08:05:00+00:00 | 192.11 | 192.16 | 192.07 | 192.07 | 0 |
| 2025-08-17 08:10:00+00:00 | 192.00 | 192.00 | 191.99 | 191.99 | 0 |
| 2025-08-17 08:15:00+00:00 | 192.05 | 192.06 | 192.01 | 192.01 | 0 |
| 2025-08-17 08:20:00+00:00 | 192.07 | 192.07 | 192.01 | 192.04 | 33536 |
| 2025-08-17 08:25:00+00:00 | 192.27 | 192.27 | 192.20 | 192.20 | 0 |
| 2025-08-17 08:30:00+00:00 | 192.29 | 192.29 | 192.27 | 192.27 | 0 |
| 2025-08-17 08:35:00+00:00 | 192.26 | 192.28 | 192.21 | 192.28 | 0 |
| 2025-08-17 08:40:00+00:00 | 192.51 | 192.51 | 192.43 | 192.43 | 339200 |
| 2025-08-17 08:45:00+00:00 | 192.56 | 192.56 | 192.51 | 192.51 | 0 |
| 2025-08-17 08:50:00+00:00 | 192.99 | 192.99 | 192.61 | 192.61 | 86440192 |
| 2025-08-17 08:55:00+00:00 | 193.43 | 193.44 | 193.38 | 193.44 | 41998592 |
| 2025-08-17 09:00:00+00:00 | 193.61 | 193.61 | 193.44 | 193.44 | 7574784 |
| 2025-08-17 09:05:00+00:00 | 193.44 | 193.61 | 193.44 | 193.61 | 21648640 |
| 2025-08-17 09:10:00+00:00 | 193.05 | 193.19 | 193.05 | 193.19 | 0 |
| 2025-08-17 09:15:00+00:00 | 193.01 | 193.05 | 192.88 | 193.05 | 11757056 |
| 2025-08-17 09:20:00+00:00 | 193.03 | 193.04 | 193.02 | 193.02 | 84246016 |
| 2025-08-17 09:25:00+00:00 | 192.99 | 193.04 | 192.99 | 193.04 | 0 |
| 2025-08-17 09:30:00+00:00 | 192.80 | 192.97 | 192.80 | 192.97 | 70865920 |
| 2025-08-17 09:35:00+00:00 | 192.43 | 192.77 | 192.43 | 192.77 | 15104512 |
| 2025-08-17 09:40:00+00:00 | 191.88 | 192.06 | 191.88 | 192.04 | 18216192 |
| 2025-08-17 09:45:00+00:00 | 191.96 | 191.96 | 191.91 | 191.91 | 0 |
| 2025-08-17 09:50:00+00:00 | 192.16 | 192.16 | 191.97 | 191.97 | 0 |
| 2025-08-17 09:55:00+00:00 | 192.29 | 192.30 | 192.20 | 192.20 | 0 |
| 2025-08-17 10:00:00+00:00 | 192.51 | 192.51 | 192.32 | 192.32 | 0 |
| 2025-08-17 10:05:00+00:00 | 192.20 | 192.46 | 192.20 | 192.46 | 0 |
| 2025-08-17 10:10:00+00:00 | 192.00 | 192.02 | 192.00 | 192.01 | 64985088 |
| 2025-08-17 10:15:00+00:00 | 192.13 | 192.13 | 192.01 | 192.01 | 0 |
| 2025-08-17 10:20:00+00:00 | 192.04 | 192.08 | 192.04 | 192.08 | 0 |
| 2025-08-17 10:25:00+00:00 | 192.01 | 192.01 | 192.00 | 192.00 | 0 |
| 2025-08-17 10:30:00+00:00 | 192.18 | 192.18 | 191.98 | 191.98 | 0 |
| 2025-08-17 10:35:00+00:00 | 192.22 | 192.22 | 192.17 | 192.18 | 0 |
| 2025-08-17 10:40:00+00:00 | 192.34 | 192.34 | 192.28 | 192.29 | 0 |
| 2025-08-17 10:45:00+00:00 | 192.47 | 192.47 | 192.37 | 192.37 | 0 |
| 2025-08-17 10:50:00+00:00 | 192.48 | 192.51 | 192.48 | 192.48 | 2301952 |
| 2025-08-17 10:55:00+00:00 | 192.93 | 192.93 | 192.55 | 192.55 | 3064064 |
| 2025-08-17 11:00:00+00:00 | 193.07 | 193.21 | 193.03 | 193.03 | 8696320 |
| 2025-08-17 11:05:00+00:00 | 192.90 | 193.05 | 192.90 | 193.05 | 2884864 |
| 2025-08-17 11:10:00+00:00 | 192.71 | 192.89 | 192.70 | 192.89 | 2405120 |
| 2025-08-17 11:15:00+00:00 | 192.84 | 192.84 | 192.71 | 192.71 | 0 |
| 2025-08-17 11:20:00+00:00 | 193.25 | 193.25 | 192.87 | 192.87 | 79040768 |
| 2025-08-17 11:25:00+00:00 | 193.24 | 193.47 | 193.24 | 193.47 | 4017408 |
| 2025-08-17 11:30:00+00:00 | 193.37 | 193.37 | 193.23 | 193.23 | 0 |
| 2025-08-17 11:35:00+00:00 | 193.36 | 193.36 | 193.32 | 193.32 | 0 |
| 2025-08-17 11:40:00+00:00 | 193.48 | 193.53 | 193.48 | 193.51 | 77459968 |
| 2025-08-17 11:45:00+00:00 | 193.51 | 193.51 | 193.48 | 193.48 | 0 |
| 2025-08-17 11:50:00+00:00 | 193.56 | 193.56 | 193.50 | 193.50 | 6262528 |
| 2025-08-17 11:55:00+00:00 | 193.60 | 193.61 | 193.60 | 193.61 | 608256 |
| 2025-08-17 12:00:00+00:00 | 193.46 | 193.75 | 193.46 | 193.75 | 0 |
| 2025-08-17 12:05:00+00:00 | 193.32 | 193.47 | 193.32 | 193.47 | 0 |
| 2025-08-17 12:10:00+00:00 | 193.22 | 193.30 | 193.22 | 193.30 | 0 |
| 2025-08-17 12:15:00+00:00 | 193.24 | 193.27 | 193.22 | 193.22 | 0 |
| 2025-08-17 12:20:00+00:00 | 193.05 | 193.22 | 193.05 | 193.22 | 4366336 |
| 2025-08-17 12:25:00+00:00 | 192.92 | 193.05 | 192.92 | 193.05 | 0 |
| 2025-08-17 12:30:00+00:00 | 192.81 | 192.90 | 192.74 | 192.90 | 0 |
| 2025-08-17 12:35:00+00:00 | 192.85 | 192.88 | 192.82 | 192.82 | 0 |
| 2025-08-17 12:40:00+00:00 | 192.61 | 192.77 | 192.61 | 192.77 | 0 |
| 2025-08-17 12:45:00+00:00 | 192.42 | 192.61 | 192.42 | 192.61 | 0 |
| 2025-08-17 12:50:00+00:00 | 192.36 | 192.42 | 192.36 | 192.42 | 0 |
| 2025-08-17 12:55:00+00:00 | 192.28 | 192.35 | 192.27 | 192.33 | 1618944 |
| 2025-08-17 13:00:00+00:00 | 192.17 | 192.37 | 192.17 | 192.37 | 0 |
| 2025-08-17 13:05:00+00:00 | 192.21 | 192.23 | 192.17 | 192.17 | 0 |
| 2025-08-17 13:10:00+00:00 | 192.17 | 192.19 | 192.17 | 192.19 | 0 |
| 2025-08-17 13:15:00+00:00 | 192.39 | 192.39 | 192.20 | 192.20 | 0 |
| 2025-08-17 13:20:00+00:00 | 192.46 | 192.46 | 192.42 | 192.42 | 0 |
| 2025-08-17 13:25:00+00:00 | 192.48 | 192.53 | 192.48 | 192.48 | 0 |
| 2025-08-17 13:30:00+00:00 | 192.27 | 192.47 | 192.27 | 192.47 | 0 |
| 2025-08-17 13:35:00+00:00 | 192.31 | 192.31 | 192.25 | 192.25 | 3073792 |
| 2025-08-17 13:40:00+00:00 | 192.65 | 192.65 | 192.39 | 192.39 | 0 |
| 2025-08-17 13:45:00+00:00 | 193.18 | 193.18 | 192.68 | 192.68 | 0 |
| 2025-08-17 13:50:00+00:00 | 193.55 | 193.57 | 193.26 | 193.26 | 7745024 |
| 2025-08-17 13:55:00+00:00 | 193.37 | 193.56 | 193.36 | 193.56 | 11123712 |
| 2025-08-17 14:00:00+00:00 | 193.48 | 193.48 | 193.33 | 193.36 | 0 |
| 2025-08-17 14:05:00+00:00 | 193.32 | 193.42 | 193.32 | 193.42 | 0 |
| 2025-08-17 14:10:00+00:00 | 193.26 | 193.32 | 193.26 | 193.30 | 0 |
| 2025-08-17 14:15:00+00:00 | 193.16 | 193.26 | 193.16 | 193.26 | 0 |
| 2025-08-17 14:20:00+00:00 | 192.95 | 193.13 | 192.91 | 193.13 | 0 |
| 2025-08-17 14:25:00+00:00 | 193.13 | 193.13 | 192.82 | 192.82 | 0 |
| 2025-08-17 14:30:00+00:00 | 193.47 | 193.47 | 193.17 | 193.17 | 54049280 |
| 2025-08-17 14:35:00+00:00 | 193.73 | 193.73 | 193.47 | 193.47 | 9976832 |
| 2025-08-17 14:40:00+00:00 | 194.18 | 194.20 | 194.13 | 194.20 | 28989440 |
| 2025-08-17 14:45:00+00:00 | 194.29 | 194.29 | 194.15 | 194.18 | 1648896 |
| 2025-08-17 14:50:00+00:00 | 194.09 | 194.27 | 194.09 | 194.27 | 684032 |
| 2025-08-17 14:55:00+00:00 | 193.91 | 194.08 | 193.91 | 194.08 | 7289344 |
| 2025-08-17 15:00:00+00:00 | 193.82 | 193.91 | 193.82 | 193.91 | 0 |
| 2025-08-17 15:05:00+00:00 | 193.78 | 193.81 | 193.78 | 193.81 | 0 |
| 2025-08-17 15:10:00+00:00 | 193.95 | 193.95 | 193.82 | 193.82 | 0 |
| 2025-08-17 15:15:00+00:00 | 194.05 | 194.05 | 193.96 | 193.96 | 0 |
| 2025-08-17 15:20:00+00:00 | 194.13 | 194.13 | 193.97 | 193.97 | 0 |
| 2025-08-17 15:25:00+00:00 | 194.33 | 194.34 | 194.28 | 194.28 | 220416 |
| 2025-08-17 15:30:00+00:00 | 194.61 | 194.64 | 194.61 | 194.64 | 6693632 |
| 2025-08-17 15:35:00+00:00 | 194.79 | 194.83 | 194.71 | 194.71 | 0 |
| 2025-08-17 15:40:00+00:00 | 195.02 | 195.04 | 194.89 | 194.89 | 8868864 |
| 2025-08-17 15:45:00+00:00 | 194.79 | 195.00 | 194.79 | 195.00 | 9850624 |
| 2025-08-17 15:50:00+00:00 | 194.91 | 194.91 | 194.83 | 194.83 | 5914624 |
| 2025-08-17 15:55:00+00:00 | 195.34 | 195.34 | 195.01 | 195.01 | 0 |
| 2025-08-17 16:00:00+00:00 | 195.29 | 195.42 | 195.29 | 195.34 | 89763840 |
| 2025-08-17 16:05:00+00:00 | 195.20 | 195.33 | 195.20 | 195.33 | 33137920 |
| 2025-08-17 16:10:00+00:00 | 195.12 | 195.19 | 195.12 | 195.19 | 16300800 |
| 2025-08-17 16:15:00+00:00 | 194.25 | 194.64 | 194.25 | 194.64 | 23541248 |
| 2025-08-17 16:20:00+00:00 | 194.24 | 194.28 | 194.24 | 194.26 | 6515712 |
| 2025-08-17 16:25:00+00:00 | 194.23 | 194.42 | 194.23 | 194.42 | 0 |
| 2025-08-17 16:30:00+00:00 | 194.09 | 194.09 | 194.05 | 194.05 | 597504 |
| 2025-08-17 16:35:00+00:00 | 193.94 | 194.08 | 193.94 | 194.06 | 0 |
| 2025-08-17 16:40:00+00:00 | 193.82 | 193.84 | 193.82 | 193.84 | 0 |
| 2025-08-17 16:45:00+00:00 | 193.83 | 193.84 | 193.82 | 193.82 | 0 |
| 2025-08-17 16:50:00+00:00 | 193.70 | 193.88 | 193.70 | 193.83 | 81793280 |
| 2025-08-17 16:55:00+00:00 | 193.36 | 193.36 | 193.27 | 193.32 | 14527744 |
| 2025-08-17 17:00:00+00:00 | 193.45 | 193.45 | 193.34 | 193.36 | 0 |
| 2025-08-17 17:05:00+00:00 | 193.60 | 193.60 | 193.50 | 193.50 | 2814208 |
| 2025-08-17 17:10:00+00:00 | 193.63 | 193.69 | 193.63 | 193.68 | 0 |
| 2025-08-17 17:15:00+00:00 | 193.22 | 193.58 | 193.22 | 193.58 | 0 |
| 2025-08-17 17:20:00+00:00 | 193.09 | 193.21 | 193.09 | 193.21 | 4904192 |
| 2025-08-17 17:25:00+00:00 | 193.38 | 193.38 | 193.04 | 193.04 | 5169152 |
| 2025-08-17 17:30:00+00:00 | 193.47 | 193.47 | 193.27 | 193.32 | 2257152 |
| 2025-08-17 17:35:00+00:00 | 193.40 | 193.46 | 193.39 | 193.46 | 2547968 |
| 2025-08-17 17:40:00+00:00 | 193.25 | 193.32 | 193.24 | 193.32 | 0 |
| 2025-08-17 17:45:00+00:00 | 193.55 | 193.55 | 193.25 | 193.25 | 2912256 |
| 2025-08-17 17:50:00+00:00 | 193.37 | 193.47 | 193.35 | 193.47 | 1466624 |
| 2025-08-17 17:55:00+00:00 | 193.56 | 193.56 | 193.49 | 193.51 | 0 |
| 2025-08-17 18:00:00+00:00 | 193.42 | 193.54 | 193.42 | 193.54 | 0 |
| 2025-08-17 18:05:00+00:00 | 193.15 | 193.41 | 193.15 | 193.41 | 84036608 |
| 2025-08-17 18:10:00+00:00 | 193.15 | 193.15 | 193.14 | 193.15 | 3906304 |
| 2025-08-17 18:15:00+00:00 | 193.22 | 193.24 | 193.15 | 193.15 | 0 |
| 2025-08-17 18:20:00+00:00 | 193.19 | 193.22 | 193.16 | 193.22 | 0 |
| 2025-08-17 18:25:00+00:00 | 192.79 | 193.20 | 192.78 | 193.20 | 3600128 |
| 2025-08-17 18:30:00+00:00 | 193.10 | 193.10 | 192.81 | 192.82 | 85408256 |
| 2025-08-17 18:35:00+00:00 | 193.20 | 193.24 | 193.09 | 193.09 | 4239104 |
| 2025-08-17 18:40:00+00:00 | 193.14 | 193.14 | 193.11 | 193.13 | 1357568 |
| 2025-08-17 18:45:00+00:00 | 193.10 | 193.13 | 193.08 | 193.13 | 24567808 |
| 2025-08-17 18:50:00+00:00 | 193.07 | 193.12 | 193.07 | 193.11 | 2206720 |
| 2025-08-17 18:55:00+00:00 | 191.72 | 192.93 | 191.65 | 192.93 | 27366912 |
| 2025-08-17 19:00:00+00:00 | 192.54 | 192.54 | 192.26 | 192.26 | 107317248 |
| 2025-08-17 19:05:00+00:00 | 192.72 | 192.72 | 192.51 | 192.51 | 17024768 |
| 2025-08-17 19:10:00+00:00 | 192.98 | 193.21 | 192.98 | 193.21 | 19545600 |
| 2025-08-17 19:15:00+00:00 | 192.91 | 192.96 | 192.80 | 192.96 | 4307712 |
| 2025-08-17 19:20:00+00:00 | 192.88 | 192.89 | 192.84 | 192.89 | 466688 |
| 2025-08-17 19:25:00+00:00 | 192.87 | 192.94 | 192.87 | 192.94 | 2580736 |
| 2025-08-17 19:30:00+00:00 | 192.51 | 192.75 | 192.51 | 192.75 | 2066944 |
| 2025-08-17 19:35:00+00:00 | 192.13 | 192.46 | 192.12 | 192.46 | 11927552 |
| 2025-08-17 19:40:00+00:00 | 192.17 | 192.17 | 192.14 | 192.17 | 16760576 |
| 2025-08-17 19:45:00+00:00 | 192.05 | 192.13 | 192.00 | 192.13 | 5601280 |
| 2025-08-17 19:50:00+00:00 | 191.89 | 192.06 | 191.89 | 192.06 | 13537280 |
| 2025-08-17 19:55:00+00:00 | 191.41 | 191.74 | 191.41 | 191.74 | 19993600 |
| 2025-08-17 20:00:00+00:00 | 191.49 | 191.49 | 191.31 | 191.39 | 20371456 |
| 2025-08-17 20:05:00+00:00 | 191.33 | 191.43 | 191.31 | 191.43 | 2311168 |
| 2025-08-17 20:10:00+00:00 | 191.53 | 191.53 | 191.38 | 191.38 | 8908800 |
| 2025-08-17 20:15:00+00:00 | 191.63 | 191.63 | 191.55 | 191.55 | 4823040 |
| 2025-08-17 20:20:00+00:00 | 191.60 | 191.62 | 191.60 | 191.60 | 2239232 |
| 2025-08-17 20:25:00+00:00 | 191.64 | 191.65 | 191.47 | 191.47 | 9089536 |
| 2025-08-17 20:30:00+00:00 | 191.88 | 191.88 | 191.65 | 191.65 | 3057152 |
| 2025-08-17 20:35:00+00:00 | 191.88 | 191.94 | 191.88 | 191.94 | 2912000 |
| 2025-08-17 20:40:00+00:00 | 191.98 | 191.98 | 191.86 | 191.86 | 0 |
| 2025-08-17 20:45:00+00:00 | 191.82 | 192.02 | 191.82 | 191.99 | 0 |
| 2025-08-17 20:50:00+00:00 | 191.72 | 191.76 | 191.71 | 191.75 | 654336 |
| 2025-08-17 20:55:00+00:00 | 191.52 | 191.70 | 191.52 | 191.70 | 2740736 |
| 2025-08-17 21:00:00+00:00 | 191.45 | 191.50 | 191.29 | 191.50 | 2497280 |
| 2025-08-17 21:05:00+00:00 | 191.54 | 191.57 | 191.47 | 191.47 | 12551936 |
| 2025-08-17 21:10:00+00:00 | 191.50 | 191.53 | 191.47 | 191.48 | 6578944 |
| 2025-08-17 21:15:00+00:00 | 191.51 | 191.61 | 191.51 | 191.53 | 6200832 |
| 2025-08-17 21:20:00+00:00 | 191.41 | 191.51 | 191.41 | 191.50 | 4530432 |
| 2025-08-17 21:25:00+00:00 | 191.32 | 191.37 | 191.31 | 191.37 | 9141504 |
| 2025-08-17 21:30:00+00:00 | 191.34 | 191.34 | 191.32 | 191.34 | 0 |
| 2025-08-17 21:35:00+00:00 | 191.32 | 191.35 | 191.27 | 191.27 | 3565568 |
| 2025-08-17 21:40:00+00:00 | 191.30 | 191.30 | 191.26 | 191.26 | 4217088 |
| 2025-08-17 21:45:00+00:00 | 191.65 | 191.65 | 191.35 | 191.35 | 4937216 |
| 2025-08-17 21:50:00+00:00 | 191.60 | 191.62 | 191.59 | 191.62 | 2874368 |
| 2025-08-17 21:55:00+00:00 | 191.57 | 191.63 | 191.57 | 191.62 | 2135808 |
| 2025-08-17 22:00:00+00:00 | 191.64 | 191.64 | 191.42 | 191.46 | 0 |
| 2025-08-17 22:05:00+00:00 | 192.05 | 192.06 | 191.59 | 191.59 | 10973696 |
| 2025-08-17 22:10:00+00:00 | 191.95 | 191.97 | 191.93 | 191.97 | 95491840 |
| 2025-08-17 22:15:00+00:00 | 191.85 | 191.89 | 191.81 | 191.89 | 0 |
| 2025-08-17 22:20:00+00:00 | 192.13 | 192.13 | 191.91 | 191.91 | 10528256 |
| 2025-08-17 22:25:00+00:00 | 192.38 | 192.46 | 192.38 | 192.43 | 16911616 |
| 2025-08-17 22:30:00+00:00 | 192.61 | 192.61 | 192.42 | 192.42 | 92585728 |
| 2025-08-17 22:35:00+00:00 | 192.88 | 192.88 | 192.66 | 192.67 | 6202368 |
| 2025-08-17 22:40:00+00:00 | 193.06 | 193.06 | 193.01 | 193.01 | 12818432 |
| 2025-08-17 22:45:00+00:00 | 193.31 | 193.31 | 193.09 | 193.09 | 7547904 |
| 2025-08-17 22:50:00+00:00 | 193.40 | 193.41 | 193.35 | 193.35 | 1011968 |
| 2025-08-17 22:55:00+00:00 | 193.15 | 193.30 | 193.14 | 193.30 | 2313472 |
| 2025-08-17 23:00:00+00:00 | 193.24 | 193.24 | 193.15 | 193.15 | 0 |
| 2025-08-17 23:05:00+00:00 | 193.15 | 193.22 | 193.08 | 193.22 | 3786496 |
| 2025-08-17 23:10:00+00:00 | 192.94 | 193.26 | 192.94 | 193.26 | 4156160 |
| 2025-08-17 23:15:00+00:00 | 192.63 | 192.81 | 192.63 | 192.80 | 2533376 |
| 2025-08-17 23:20:00+00:00 | 192.09 | 192.57 | 192.09 | 192.57 | 10530048 |
| 2025-08-17 23:25:00+00:00 | 191.84 | 191.94 | 191.84 | 191.94 | 7072768 |
| 2025-08-17 23:30:00+00:00 | 191.86 | 191.86 | 191.81 | 191.85 | 1620480 |
| 2025-08-17 23:35:00+00:00 | 191.87 | 191.88 | 191.87 | 191.88 | 1898496 |
| 2025-08-17 23:40:00+00:00 | 192.01 | 192.01 | 191.89 | 191.90 | 4572672 |
| 2025-08-17 23:45:00+00:00 | 191.94 | 192.03 | 191.94 | 192.01 | 0 |
| 2025-08-17 23:50:00+00:00 | 191.70 | 191.92 | 191.70 | 191.92 | 3933440 |
| 2025-08-17 23:55:00+00:00 | 191.40 | 191.43 | 191.40 | 191.43 | 0 |
| 2025-08-18 00:00:00+00:00 | 191.08 | 191.08 | 191.08 | 191.08 | 0 |
| 2025-08-18 00:05:00+00:00 | 191.05 | 191.05 | 190.90 | 191.04 | 4434944 |
| 2025-08-18 00:10:00+00:00 | 191.29 | 191.34 | 191.28 | 191.29 | 8959744 |
| 2025-08-18 00:15:00+00:00 | 190.91 | 191.30 | 190.91 | 191.30 | 3333888 |
| 2025-08-18 00:20:00+00:00 | 190.67 | 190.76 | 190.64 | 190.74 | 26985728 |
| 2025-08-18 00:25:00+00:00 | 190.60 | 190.80 | 190.60 | 190.77 | 13266688 |
| 2025-08-18 00:30:00+00:00 | 190.04 | 190.49 | 190.04 | 190.49 | 0 |
| 2025-08-18 00:35:00+00:00 | 190.02 | 190.06 | 189.99 | 189.99 | 7479296 |
| 2025-08-18 00:40:00+00:00 | 190.25 | 190.25 | 189.94 | 189.94 | 6846720 |
| 2025-08-18 00:45:00+00:00 | 190.33 | 190.33 | 190.19 | 190.22 | 95080448 |
| 2025-08-18 00:50:00+00:00 | 190.07 | 190.26 | 190.07 | 190.26 | 9967104 |
| 2025-08-18 00:55:00+00:00 | 190.02 | 190.02 | 189.96 | 189.97 | 4208640 |
| 2025-08-18 01:00:00+00:00 | 190.41 | 190.41 | 190.05 | 190.05 | 0 |
| 2025-08-18 01:05:00+00:00 | 190.25 | 190.36 | 190.25 | 190.36 | 2525696 |
| 2025-08-18 01:10:00+00:00 | 190.07 | 190.11 | 190.07 | 190.11 | 1586176 |
| 2025-08-18 01:15:00+00:00 | 190.02 | 190.02 | 189.74 | 190.01 | 10516480 |
| 2025-08-18 01:20:00+00:00 | 189.37 | 189.85 | 189.35 | 189.85 | 8398848 |
| 2025-08-18 01:25:00+00:00 | 189.22 | 189.24 | 189.22 | 189.23 | 19000832 |
| 2025-08-18 01:30:00+00:00 | 188.56 | 188.57 | 188.56 | 188.57 | 43606528 |
| 2025-08-18 01:35:00+00:00 | 188.39 | 188.57 | 188.33 | 188.57 | 33297408 |
| 2025-08-18 01:40:00+00:00 | 187.89 | 188.37 | 187.89 | 188.37 | 45022720 |
| 2025-08-18 01:45:00+00:00 | 187.94 | 187.94 | 187.79 | 187.79 | 32420352 |
| 2025-08-18 01:50:00+00:00 | 187.66 | 187.92 | 187.66 | 187.92 | 16632320 |
| 2025-08-18 01:55:00+00:00 | 187.29 | 187.57 | 187.26 | 187.56 | 32663552 |
| 2025-08-18 02:00:00+00:00 | 186.60 | 186.79 | 186.60 | 186.79 | 35288064 |
| 2025-08-18 02:05:00+00:00 | 186.54 | 186.60 | 186.53 | 186.60 | 20836352 |
| 2025-08-18 02:10:00+00:00 | 185.69 | 186.35 | 185.69 | 186.35 | 73039872 |
| 2025-08-18 02:15:00+00:00 | 185.46 | 185.92 | 185.46 | 185.82 | 54538240 |
| 2025-08-18 02:20:00+00:00 | 185.07 | 185.51 | 185.07 | 185.51 | 31494144 |
| 2025-08-18 02:25:00+00:00 | 184.97 | 184.97 | 184.92 | 184.92 | 30386688 |
| 2025-08-18 02:30:00+00:00 | 184.62 | 184.93 | 184.62 | 184.93 | 0 |
| 2025-08-18 02:35:00+00:00 | 184.85 | 184.85 | 184.67 | 184.67 | 131254272 |
| 2025-08-18 02:40:00+00:00 | 185.20 | 185.23 | 185.13 | 185.23 | 4701184 |
| 2025-08-18 02:45:00+00:00 | 184.76 | 185.21 | 184.76 | 185.21 | 0 |
| 2025-08-18 02:50:00+00:00 | 184.39 | 184.73 | 184.38 | 184.73 | 19635200 |
| 2025-08-18 02:55:00+00:00 | 184.16 | 184.18 | 184.08 | 184.08 | 18108928 |
| 2025-08-18 03:00:00+00:00 | 184.17 | 184.23 | 184.17 | 184.17 | 0 |
| 2025-08-18 03:05:00+00:00 | 184.59 | 184.59 | 184.21 | 184.21 | 0 |
| 2025-08-18 03:10:00+00:00 | 184.46 | 184.62 | 184.46 | 184.62 | 106212864 |
| 2025-08-18 03:15:00+00:00 | 183.92 | 184.28 | 183.92 | 184.25 | 10166784 |
| 2025-08-18 03:20:00+00:00 | 184.07 | 184.07 | 183.96 | 183.96 | 14239744 |
| 2025-08-18 03:25:00+00:00 | 184.05 | 184.13 | 184.05 | 184.13 | 10241024 |
| 2025-08-18 03:30:00+00:00 | 183.56 | 184.04 | 183.56 | 184.04 | 0 |
| 2025-08-18 03:35:00+00:00 | 183.25 | 183.60 | 183.25 | 183.60 | 150508032 |
| 2025-08-18 03:40:00+00:00 | 182.66 | 182.84 | 182.66 | 182.78 | 30695424 |
| 2025-08-18 03:45:00+00:00 | 182.17 | 182.69 | 182.17 | 182.69 | 30746112 |
| 2025-08-18 03:50:00+00:00 | 182.66 | 182.66 | 182.35 | 182.35 | 25354752 |
| 2025-08-18 03:55:00+00:00 | 183.02 | 183.05 | 182.98 | 183.00 | 18517504 |
| 2025-08-18 04:00:00+00:00 | 182.63 | 183.00 | 182.63 | 183.00 | 1844224 |
| 2025-08-18 04:05:00+00:00 | 181.97 | 182.52 | 181.90 | 182.52 | 5411840 |
| 2025-08-18 04:10:00+00:00 | 182.45 | 182.45 | 182.17 | 182.17 | 1751040 |
| 2025-08-18 04:15:00+00:00 | 182.58 | 182.58 | 182.47 | 182.47 | 4512256 |
| 2025-08-18 04:20:00+00:00 | 182.30 | 182.46 | 182.20 | 182.46 | 4103680 |
| 2025-08-18 04:25:00+00:00 | 182.74 | 182.74 | 182.50 | 182.50 | 16252928 |
| 2025-08-18 04:30:00+00:00 | 182.94 | 182.94 | 182.76 | 182.76 | 6340096 |
| 2025-08-18 04:35:00+00:00 | 183.34 | 183.34 | 183.04 | 183.04 | 15024128 |
| 2025-08-18 04:40:00+00:00 | 183.26 | 183.43 | 183.26 | 183.43 | 21563392 |
| 2025-08-18 04:45:00+00:00 | 182.98 | 183.24 | 182.94 | 183.24 | 5405184 |
| 2025-08-18 04:50:00+00:00 | 183.19 | 183.19 | 183.01 | 183.01 | 0 |
| 2025-08-18 04:55:00+00:00 | 183.16 | 183.25 | 183.16 | 183.25 | 0 |
| 2025-08-18 05:00:00+00:00 | 183.16 | 183.16 | 183.13 | 183.16 | 0 |
| 2025-08-18 05:05:00+00:00 | 183.34 | 183.37 | 183.25 | 183.25 | 4369408 |
| 2025-08-18 05:10:00+00:00 | 183.29 | 183.44 | 183.28 | 183.44 | 8128000 |
| 2025-08-18 05:15:00+00:00 | 183.29 | 183.39 | 183.29 | 183.31 | 0 |
| 2025-08-18 05:20:00+00:00 | 183.10 | 183.29 | 183.08 | 183.29 | 2004480 |
| 2025-08-18 05:25:00+00:00 | 182.87 | 183.05 | 182.87 | 183.05 | 1038848 |
| 2025-08-18 05:30:00+00:00 | 182.70 | 182.87 | 182.70 | 182.87 | 2432512 |
| 2025-08-18 05:35:00+00:00 | 182.45 | 182.64 | 182.45 | 182.64 | 7793152 |
| 2025-08-18 05:40:00+00:00 | 182.00 | 182.17 | 182.00 | 182.10 | 42213888 |
| 2025-08-18 05:45:00+00:00 | 181.94 | 182.01 | 181.94 | 182.01 | 9961472 |
| 2025-08-18 05:50:00+00:00 | 182.17 | 182.17 | 182.02 | 182.02 | 24316416 |
| 2025-08-18 05:55:00+00:00 | 183.00 | 183.00 | 182.44 | 182.44 | 22671360 |
| 2025-08-18 06:00:00+00:00 | 182.70 | 183.01 | 182.70 | 183.01 | 2888192 |
| 2025-08-18 06:05:00+00:00 | 182.54 | 182.69 | 182.53 | 182.69 | 2970112 |
| 2025-08-18 06:10:00+00:00 | 182.60 | 182.64 | 182.60 | 182.63 | 12049408 |
| 2025-08-18 06:15:00+00:00 | 182.47 | 182.47 | 182.42 | 182.42 | 10548224 |
| 2025-08-18 06:20:00+00:00 | 182.00 | 182.31 | 182.00 | 182.31 | 32107520 |
| 2025-08-18 06:25:00+00:00 | 181.38 | 181.47 | 181.38 | 181.45 | 39435776 |
| 2025-08-18 06:30:00+00:00 | 181.35 | 181.46 | 181.35 | 181.42 | 17894400 |
| 2025-08-18 06:35:00+00:00 | 181.72 | 181.73 | 181.50 | 181.50 | 9573888 |
| 2025-08-18 06:40:00+00:00 | 181.24 | 181.70 | 181.24 | 181.70 | 16616448 |
| 2025-08-18 06:45:00+00:00 | 181.04 | 181.26 | 180.99 | 181.26 | 40406016 |
| 2025-08-18 06:50:00+00:00 | 181.27 | 181.27 | 181.10 | 181.10 | 13897216 |
| 2025-08-18 06:55:00+00:00 | 181.48 | 181.49 | 181.31 | 181.31 | 30964224 |
| 2025-08-18 07:00:00+00:00 | 181.61 | 181.61 | 181.50 | 181.50 | 3851776 |
| 2025-08-18 07:05:00+00:00 | 181.56 | 181.58 | 181.55 | 181.58 | 0 |
| 2025-08-18 07:10:00+00:00 | 181.38 | 181.50 | 181.38 | 181.50 | 9121792 |
| 2025-08-18 07:15:00+00:00 | 181.42 | 181.44 | 181.38 | 181.38 | 4099072 |
| 2025-08-18 07:20:00+00:00 | 181.12 | 181.39 | 181.09 | 181.39 | 52591616 |
| 2025-08-18 07:25:00+00:00 | 180.76 | 181.07 | 180.73 | 181.07 | 22716928 |
| 2025-08-18 07:30:00+00:00 | 180.66 | 180.76 | 180.66 | 180.76 | 3047424 |
| 2025-08-18 07:35:00+00:00 | 180.89 | 180.89 | 180.65 | 180.65 | 0 |
| 2025-08-18 07:40:00+00:00 | 181.10 | 181.12 | 181.08 | 181.08 | 142281728 |
| 2025-08-18 07:45:00+00:00 | 180.75 | 181.03 | 180.75 | 181.03 | 7582720 |
| 2025-08-18 07:50:00+00:00 | 180.64 | 180.75 | 180.64 | 180.75 | 5427712 |
| 2025-08-18 07:55:00+00:00 | 180.64 | 180.64 | 180.64 | 180.64 | 13785600 |
| 2025-08-18 08:00:00+00:00 | 181.01 | 181.01 | 180.64 | 180.64 | 9961984 |
| 2025-08-18 08:05:00+00:00 | 181.00 | 181.00 | 180.96 | 180.97 | 5654016 |
| 2025-08-18 08:10:00+00:00 | 181.07 | 181.11 | 181.03 | 181.03 | 26690048 |
| 2025-08-18 08:15:00+00:00 | 181.17 | 181.17 | 180.80 | 181.12 | 23577088 |
| 2025-08-18 08:20:00+00:00 | 181.35 | 181.35 | 181.18 | 181.18 | 13065216 |
| 2025-08-18 08:25:00+00:00 | 181.46 | 181.46 | 181.41 | 181.41 | 14981632 |
| 2025-08-18 08:30:00+00:00 | 181.62 | 181.62 | 181.51 | 181.51 | 11143168 |
| 2025-08-18 08:35:00+00:00 | 181.45 | 181.59 | 181.42 | 181.59 | 24338944 |
| 2025-08-18 08:40:00+00:00 | 181.51 | 181.53 | 181.50 | 181.50 | 5359104 |
| 2025-08-18 08:45:00+00:00 | 181.35 | 181.47 | 181.29 | 181.47 | 15357440 |
| 2025-08-18 08:50:00+00:00 | 181.18 | 181.29 | 181.17 | 181.29 | 0 |
| 2025-08-18 08:55:00+00:00 | 181.01 | 181.06 | 181.01 | 181.03 | 0 |
| 2025-08-18 09:00:00+00:00 | 180.90 | 181.00 | 180.90 | 181.00 | 0 |
| 2025-08-18 09:05:00+00:00 | 180.72 | 180.79 | 180.70 | 180.79 | 0 |
| 2025-08-18 09:10:00+00:00 | 180.61 | 180.70 | 180.57 | 180.69 | 0 |
| 2025-08-18 09:15:00+00:00 | 180.44 | 180.60 | 180.44 | 180.60 | 1764864 |
| 2025-08-18 09:20:00+00:00 | 180.56 | 180.56 | 180.42 | 180.42 | 2583040 |
| 2025-08-18 09:25:00+00:00 | 180.43 | 180.63 | 180.43 | 180.63 | 12092928 |
| 2025-08-18 09:30:00+00:00 | 180.49 | 180.50 | 180.49 | 180.49 | 148026880 |
| 2025-08-18 09:35:00+00:00 | 180.76 | 180.76 | 180.46 | 180.46 | 12519936 |
| 2025-08-18 09:40:00+00:00 | 181.26 | 181.26 | 180.88 | 180.88 | 16209920 |
| 2025-08-18 09:45:00+00:00 | 181.80 | 181.80 | 181.34 | 181.34 | 12545536 |
| 2025-08-18 09:50:00+00:00 | 181.66 | 181.79 | 181.64 | 181.79 | 8723456 |
| 2025-08-18 09:55:00+00:00 | 181.42 | 181.72 | 181.42 | 181.72 | 10607104 |
| 2025-08-18 10:00:00+00:00 | 181.31 | 181.42 | 181.29 | 181.42 | 0 |
| 2025-08-18 10:05:00+00:00 | 181.14 | 181.23 | 181.14 | 181.23 | 6749184 |
| 2025-08-18 10:10:00+00:00 | 180.98 | 181.08 | 180.98 | 181.07 | 102912 |
| 2025-08-18 10:15:00+00:00 | 181.08 | 181.08 | 180.87 | 180.96 | 7864832 |
| 2025-08-18 10:20:00+00:00 | 181.20 | 181.20 | 181.12 | 181.12 | 2426368 |
| 2025-08-18 10:25:00+00:00 | 181.13 | 181.25 | 181.13 | 181.24 | 10812416 |
| 2025-08-18 10:30:00+00:00 | 180.96 | 180.96 | 180.84 | 180.84 | 6083584 |
| 2025-08-18 10:35:00+00:00 | 181.06 | 181.08 | 181.02 | 181.02 | 2394624 |
| 2025-08-18 10:40:00+00:00 | 181.10 | 181.10 | 181.04 | 181.07 | 5190656 |
| 2025-08-18 10:45:00+00:00 | 181.21 | 181.39 | 181.15 | 181.15 | 5035520 |
| 2025-08-18 10:50:00+00:00 | 181.07 | 181.19 | 181.07 | 181.19 | 2135040 |
| 2025-08-18 10:55:00+00:00 | 180.91 | 180.98 | 180.91 | 180.98 | 0 |
| 2025-08-18 11:00:00+00:00 | 180.92 | 180.93 | 180.90 | 180.92 | 0 |
| 2025-08-18 11:05:00+00:00 | 180.90 | 180.94 | 180.89 | 180.94 | 1190912 |
| 2025-08-18 11:10:00+00:00 | 180.87 | 180.87 | 180.82 | 180.83 | 0 |
| 2025-08-18 11:15:00+00:00 | 180.80 | 180.88 | 180.80 | 180.88 | 0 |
| 2025-08-18 11:20:00+00:00 | 181.00 | 181.04 | 180.86 | 180.86 | 0 |
| 2025-08-18 11:25:00+00:00 | 180.92 | 180.93 | 180.91 | 180.92 | 0 |
| 2025-08-18 11:30:00+00:00 | 180.71 | 180.97 | 180.71 | 180.97 | 35328 |
| 2025-08-18 11:35:00+00:00 | 180.78 | 180.78 | 180.71 | 180.71 | 5448192 |
| 2025-08-18 11:40:00+00:00 | 180.93 | 180.94 | 180.92 | 180.94 | 3129344 |
| 2025-08-18 11:45:00+00:00 | 181.12 | 181.12 | 180.96 | 180.96 | 6751232 |
| 2025-08-18 11:50:00+00:00 | 181.11 | 181.15 | 181.11 | 181.15 | 146736640 |
| 2025-08-18 11:55:00+00:00 | 181.30 | 181.30 | 181.03 | 181.03 | 12297728 |
| 2025-08-18 12:00:00+00:00 | 181.52 | 181.52 | 181.47 | 181.47 | 9957376 |
| 2025-08-18 12:05:00+00:00 | 181.42 | 181.47 | 181.34 | 181.47 | 9595392 |
| 2025-08-18 12:10:00+00:00 | 181.97 | 181.97 | 181.64 | 181.64 | 17925120 |
| 2025-08-18 12:15:00+00:00 | 181.88 | 181.95 | 181.88 | 181.95 | 5345280 |
| 2025-08-18 12:20:00+00:00 | 182.10 | 182.15 | 181.94 | 181.94 | 0 |
| 2025-08-18 12:25:00+00:00 | 182.23 | 182.23 | 182.06 | 182.07 | 4664320 |
| 2025-08-18 12:30:00+00:00 | 182.44 | 182.44 | 182.26 | 182.26 | 9233920 |
| 2025-08-18 12:35:00+00:00 | 182.32 | 182.39 | 182.26 | 182.39 | 9075200 |
| 2025-08-18 12:40:00+00:00 | 182.40 | 182.40 | 182.30 | 182.30 | 14254592 |
| 2025-08-18 12:45:00+00:00 | 182.34 | 182.44 | 182.34 | 182.44 | 10725888 |
| 2025-08-18 12:50:00+00:00 | 182.50 | 182.50 | 182.38 | 182.38 | 8011776 |
| 2025-08-18 12:55:00+00:00 | 182.81 | 182.81 | 182.61 | 182.61 | 11725312 |
| 2025-08-18 13:00:00+00:00 | 183.18 | 183.18 | 183.18 | 183.18 | 7843328 |
| 2025-08-18 13:05:00+00:00 | 183.15 | 183.29 | 183.15 | 183.21 | 17994240 |
| 2025-08-18 13:10:00+00:00 | 182.45 | 182.79 | 182.45 | 182.79 | 13195776 |
| 2025-08-18 13:15:00+00:00 | 182.53 | 182.53 | 182.38 | 182.46 | 0 |
| 2025-08-18 13:20:00+00:00 | 183.04 | 183.04 | 182.64 | 182.64 | 7008768 |
| 2025-08-18 13:25:00+00:00 | 182.86 | 183.02 | 182.84 | 183.02 | 17488384 |
| 2025-08-18 13:30:00+00:00 | 182.88 | 182.89 | 182.88 | 182.89 | 8120832 |
| 2025-08-18 13:35:00+00:00 | 183.07 | 183.07 | 182.98 | 182.98 | 20142080 |
| 2025-08-18 13:40:00+00:00 | 182.33 | 182.88 | 182.33 | 182.86 | 0 |
| 2025-08-18 13:45:00+00:00 | 182.09 | 182.32 | 181.86 | 182.32 | 165510144 |
| 2025-08-18 13:50:00+00:00 | 181.56 | 181.89 | 181.50 | 181.89 | 6399488 |
| 2025-08-18 13:55:00+00:00 | 181.38 | 181.60 | 181.38 | 181.60 | 5371392 |
| 2025-08-18 14:00:00+00:00 | 181.46 | 181.46 | 181.07 | 181.07 | 18895360 |
| 2025-08-18 14:05:00+00:00 | 181.63 | 181.68 | 181.46 | 181.46 | 0 |
| 2025-08-18 14:10:00+00:00 | 181.11 | 181.52 | 181.11 | 181.52 | 18822656 |
| 2025-08-18 14:15:00+00:00 | 181.63 | 181.63 | 181.57 | 181.57 | 16858112 |
| 2025-08-18 14:20:00+00:00 | 181.51 | 181.56 | 181.44 | 181.56 | 560128 |
| 2025-08-18 14:25:00+00:00 | 182.15 | 182.15 | 181.80 | 181.80 | 28082688 |
| 2025-08-18 14:30:00+00:00 | 181.92 | 182.06 | 181.81 | 182.06 | 11347456 |
| 2025-08-18 14:35:00+00:00 | 182.06 | 182.15 | 181.94 | 181.94 | 142739456 |
| 2025-08-18 14:40:00+00:00 | 181.89 | 181.89 | 181.85 | 181.89 | 0 |
| 2025-08-18 14:45:00+00:00 | 181.53 | 181.88 | 181.53 | 181.88 | 0 |
| 2025-08-18 14:50:00+00:00 | 181.67 | 181.67 | 181.52 | 181.52 | 149961728 |
| 2025-08-18 14:55:00+00:00 | 182.38 | 182.38 | 182.01 | 182.02 | 4817920 |
| 2025-08-18 15:00:00+00:00 | 182.71 | 182.71 | 182.63 | 182.63 | 0 |
| 2025-08-18 15:05:00+00:00 | 182.26 | 182.67 | 182.26 | 182.67 | 4954112 |
| 2025-08-18 15:10:00+00:00 | 182.07 | 182.12 | 182.07 | 182.12 | 1391616 |
| 2025-08-18 15:15:00+00:00 | 181.76 | 181.99 | 181.76 | 181.99 | 4987904 |
| 2025-08-18 15:20:00+00:00 | 181.74 | 181.76 | 181.64 | 181.76 | 1396736 |
| 2025-08-18 15:25:00+00:00 | 181.83 | 181.83 | 181.77 | 181.80 | 0 |
| 2025-08-18 15:30:00+00:00 | 181.55 | 181.79 | 181.55 | 181.79 | 8322048 |
| 2025-08-18 15:35:00+00:00 | 181.83 | 181.83 | 181.58 | 181.58 | 0 |
| 2025-08-18 15:40:00+00:00 | 182.46 | 182.46 | 182.14 | 182.14 | 0 |
| 2025-08-18 15:45:00+00:00 | 182.71 | 182.71 | 182.38 | 182.40 | 1809408 |
| 2025-08-18 15:50:00+00:00 | 183.00 | 183.00 | 182.79 | 182.79 | 14142464 |
| 2025-08-18 15:55:00+00:00 | 183.03 | 183.03 | 182.98 | 183.00 | 2605568 |
| 2025-08-18 16:00:00+00:00 | 183.29 | 183.29 | 183.16 | 183.16 | 0 |
| 2025-08-18 16:05:00+00:00 | 183.57 | 183.57 | 183.33 | 183.33 | 11829248 |
| 2025-08-18 16:10:00+00:00 | 184.27 | 184.32 | 184.16 | 184.16 | 20344832 |
| 2025-08-18 16:15:00+00:00 | 183.30 | 184.11 | 183.30 | 184.11 | 0 |
| 2025-08-18 16:20:00+00:00 | 183.40 | 183.40 | 183.36 | 183.40 | 8448512 |
| 2025-08-18 16:25:00+00:00 | 183.31 | 183.43 | 183.31 | 183.34 | 5850112 |
| 2025-08-18 16:30:00+00:00 | 183.15 | 183.34 | 183.15 | 183.34 | 0 |
| 2025-08-18 16:35:00+00:00 | 182.40 | 182.94 | 182.40 | 182.94 | 0 |
| 2025-08-18 16:40:00+00:00 | 182.37 | 182.37 | 182.36 | 182.36 | 147550208 |
| 2025-08-18 16:45:00+00:00 | 182.37 | 182.59 | 182.37 | 182.42 | 8724480 |
| 2025-08-18 16:50:00+00:00 | 182.31 | 182.36 | 182.29 | 182.36 | 3459584 |
| 2025-08-18 16:55:00+00:00 | 182.24 | 182.24 | 182.13 | 182.13 | 0 |
| 2025-08-18 17:00:00+00:00 | 182.41 | 182.41 | 182.23 | 182.23 | 0 |
| 2025-08-18 17:05:00+00:00 | 182.38 | 182.42 | 182.32 | 182.42 | 6366208 |
| 2025-08-18 17:10:00+00:00 | 182.86 | 182.86 | 182.38 | 182.38 | 12332032 |
| 2025-08-18 17:15:00+00:00 | 183.66 | 183.66 | 183.23 | 183.23 | 7767040 |
| 2025-08-18 17:20:00+00:00 | 183.89 | 183.89 | 183.72 | 183.72 | 8398848 |
| 2025-08-18 17:25:00+00:00 | 184.31 | 184.31 | 183.85 | 183.85 | 17422848 |
| 2025-08-18 17:30:00+00:00 | 185.50 | 185.50 | 184.52 | 184.52 | 0 |
| 2025-08-18 17:35:00+00:00 | 185.51 | 185.53 | 185.48 | 185.52 | 34818560 |
| 2025-08-18 17:40:00+00:00 | 185.43 | 185.45 | 185.43 | 185.45 | 13069824 |
| 2025-08-18 17:45:00+00:00 | 185.16 | 185.41 | 185.16 | 185.41 | 18725376 |
| 2025-08-18 17:50:00+00:00 | 185.09 | 185.12 | 185.09 | 185.12 | 6651392 |
| 2025-08-18 17:55:00+00:00 | 185.01 | 185.13 | 185.01 | 185.13 | 155730944 |
| 2025-08-18 18:00:00+00:00 | 184.42 | 184.73 | 184.42 | 184.69 | 0 |
| 2025-08-18 18:05:00+00:00 | 184.15 | 184.41 | 184.15 | 184.41 | 1373184 |
| 2025-08-18 18:10:00+00:00 | 183.70 | 183.99 | 183.70 | 183.99 | 6761472 |
| 2025-08-18 18:15:00+00:00 | 183.52 | 183.65 | 183.51 | 183.65 | 0 |
| 2025-08-18 18:20:00+00:00 | 183.56 | 183.56 | 183.38 | 183.52 | 165060096 |
| 2025-08-18 18:25:00+00:00 | 183.82 | 183.90 | 183.82 | 183.85 | 12772864 |
| 2025-08-18 18:30:00+00:00 | 183.90 | 183.90 | 183.87 | 183.87 | 4281344 |
| 2025-08-18 18:35:00+00:00 | 184.19 | 184.23 | 184.11 | 184.11 | 10948096 |
| 2025-08-18 18:40:00+00:00 | 184.07 | 184.07 | 184.06 | 184.06 | 2217472 |
| 2025-08-18 18:45:00+00:00 | 184.32 | 184.32 | 184.11 | 184.11 | 0 |
| 2025-08-18 18:50:00+00:00 | 184.33 | 184.33 | 184.29 | 184.30 | 6952448 |
| 2025-08-18 18:55:00+00:00 | 184.44 | 184.49 | 184.43 | 184.43 | 0 |
| 2025-08-18 19:00:00+00:00 | 184.48 | 184.48 | 184.43 | 184.43 | 0 |
| 2025-08-18 19:05:00+00:00 | 184.42 | 184.48 | 184.40 | 184.48 | 0 |
| 2025-08-18 19:10:00+00:00 | 183.61 | 184.28 | 183.61 | 184.28 | 137295872 |
| 2025-08-18 19:15:00+00:00 | 183.81 | 183.81 | 183.37 | 183.37 | 2060800 |
| 2025-08-18 19:20:00+00:00 | 183.84 | 183.84 | 183.80 | 183.81 | 4242944 |
| 2025-08-18 19:25:00+00:00 | 183.73 | 183.82 | 183.72 | 183.82 | 1341440 |
| 2025-08-18 19:30:00+00:00 | 183.72 | 183.82 | 183.72 | 183.76 | 1486336 |
| 2025-08-18 19:35:00+00:00 | 183.64 | 183.71 | 183.64 | 183.71 | 0 |
| 2025-08-18 19:40:00+00:00 | 183.59 | 183.73 | 183.59 | 183.72 | 0 |
| 2025-08-18 19:45:00+00:00 | 183.36 | 183.57 | 183.36 | 183.57 | 0 |
| 2025-08-18 19:50:00+00:00 | 183.12 | 183.24 | 183.12 | 183.24 | 3602432 |
| 2025-08-18 19:55:00+00:00 | 183.46 | 183.48 | 183.24 | 183.24 | 0 |
| 2025-08-18 20:00:00+00:00 | 183.33 | 183.43 | 183.30 | 183.43 | 0 |
| 2025-08-18 20:05:00+00:00 | 183.17 | 183.28 | 183.15 | 183.19 | 1405952 |
| 2025-08-18 20:10:00+00:00 | 183.56 | 183.56 | 183.16 | 183.16 | 5046784 |
| 2025-08-18 20:15:00+00:00 | 183.63 | 183.72 | 183.63 | 183.72 | 0 |
| 2025-08-18 20:20:00+00:00 | 183.54 | 183.60 | 183.54 | 183.60 | 0 |
| 2025-08-18 20:25:00+00:00 | 183.49 | 183.49 | 183.41 | 183.41 | 0 |
| 2025-08-18 20:30:00+00:00 | 183.53 | 183.72 | 183.53 | 183.72 | 0 |
| 2025-08-18 20:35:00+00:00 | 183.20 | 183.51 | 183.20 | 183.51 | 1395200 |
| 2025-08-18 20:40:00+00:00 | 182.72 | 182.72 | 182.62 | 182.71 | 11632640 |
| 2025-08-18 20:45:00+00:00 | 182.92 | 182.92 | 182.76 | 182.76 | 7709696 |
| 2025-08-18 20:50:00+00:00 | 183.03 | 183.03 | 182.95 | 182.95 | 1121792 |
| 2025-08-18 20:55:00+00:00 | 183.27 | 183.28 | 182.99 | 182.99 | 0 |
| 2025-08-18 21:00:00+00:00 | 183.24 | 183.26 | 183.22 | 183.26 | 0 |
| 2025-08-18 21:05:00+00:00 | 183.15 | 183.18 | 183.15 | 183.18 | 0 |
| 2025-08-18 21:10:00+00:00 | 183.04 | 183.04 | 182.99 | 182.99 | 0 |
| 2025-08-18 21:15:00+00:00 | 183.53 | 183.53 | 183.46 | 183.47 | 1483264 |
| 2025-08-18 21:20:00+00:00 | 183.55 | 183.57 | 183.54 | 183.57 | 1175040 |
| 2025-08-18 21:25:00+00:00 | 183.73 | 183.74 | 183.68 | 183.68 | 0 |
| 2025-08-18 21:30:00+00:00 | 183.56 | 183.71 | 183.56 | 183.71 | 140851200 |
| 2025-08-18 21:35:00+00:00 | 183.43 | 183.55 | 183.43 | 183.55 | 0 |
| 2025-08-18 21:40:00+00:00 | 183.43 | 183.43 | 183.39 | 183.41 | 3098624 |
| 2025-08-18 21:45:00+00:00 | 183.24 | 183.38 | 183.24 | 183.38 | 0 |
| 2025-08-18 21:50:00+00:00 | 183.44 | 183.44 | 183.28 | 183.28 | 763392 |
| 2025-08-18 21:55:00+00:00 | 184.08 | 184.08 | 183.67 | 183.67 | 8730624 |
| 2025-08-18 22:00:00+00:00 | 184.15 | 184.15 | 184.03 | 184.03 | 0 |
| 2025-08-18 22:05:00+00:00 | 184.73 | 184.73 | 184.31 | 184.31 | 8520704 |
| 2025-08-18 22:10:00+00:00 | 184.71 | 184.73 | 184.71 | 184.72 | 4959232 |
| 2025-08-18 22:15:00+00:00 | 184.81 | 184.82 | 184.71 | 184.71 | 4408832 |
| 2025-08-18 22:20:00+00:00 | 184.84 | 184.84 | 184.79 | 184.79 | 0 |
| 2025-08-18 22:25:00+00:00 | 185.00 | 185.02 | 184.98 | 185.02 | 0 |
| 2025-08-18 22:30:00+00:00 | 184.92 | 184.98 | 184.92 | 184.98 | 0 |
| 2025-08-18 22:35:00+00:00 | 184.91 | 184.97 | 184.91 | 184.93 | 279552 |
| 2025-08-18 22:40:00+00:00 | 184.63 | 184.85 | 184.62 | 184.85 | 2150912 |
| 2025-08-18 22:45:00+00:00 | 184.40 | 184.63 | 184.40 | 184.63 | 0 |
| 2025-08-18 22:50:00+00:00 | 184.49 | 184.50 | 184.43 | 184.43 | 2153472 |
| 2025-08-18 22:55:00+00:00 | 184.28 | 184.54 | 184.27 | 184.54 | 4780544 |
| 2025-08-18 23:00:00+00:00 | 184.50 | 184.50 | 184.39 | 184.39 | 0 |
| 2025-08-18 23:05:00+00:00 | 184.57 | 184.63 | 184.53 | 184.53 | 2252288 |
| 2025-08-18 23:10:00+00:00 | 184.37 | 184.44 | 184.36 | 184.44 | 0 |
| 2025-08-18 23:15:00+00:00 | 184.42 | 184.42 | 184.36 | 184.36 | 1511424 |
| 2025-08-18 23:20:00+00:00 | 184.33 | 184.43 | 184.32 | 184.43 | 0 |
| 2025-08-18 23:25:00+00:00 | 184.43 | 184.45 | 184.29 | 184.29 | 3254784 |
| 2025-08-18 23:30:00+00:00 | 184.34 | 184.41 | 184.34 | 184.41 | 0 |
| 2025-08-18 23:35:00+00:00 | 183.67 | 184.09 | 183.67 | 184.09 | 8512000 |
| 2025-08-18 23:40:00+00:00 | 183.32 | 183.33 | 183.32 | 183.33 | 9217536 |
| 2025-08-18 23:45:00+00:00 | 182.93 | 183.23 | 182.93 | 183.23 | 3697664 |
| 2025-08-18 23:50:00+00:00 | 182.99 | 182.99 | 182.91 | 182.91 | 2578944 |
| 2025-08-18 23:55:00+00:00 | 183.10 | 183.10 | 183.07 | 183.07 | 0 |
| 2025-08-19 00:00:00+00:00 | 182.97 | 183.06 | 182.97 | 183.06 | 0 |
| 2025-08-19 00:05:00+00:00 | 183.19 | 183.19 | 183.19 | 183.19 | 0 |
| 2025-08-19 00:10:00+00:00 | 183.35 | 183.35 | 183.29 | 183.32 | 142867968 |
| 2025-08-19 00:15:00+00:00 | 183.41 | 183.43 | 183.34 | 183.34 | 0 |
| 2025-08-19 00:20:00+00:00 | 183.19 | 183.40 | 183.19 | 183.40 | 0 |
| 2025-08-19 00:25:00+00:00 | 182.48 | 182.76 | 182.48 | 182.76 | 11764736 |
| 2025-08-19 00:30:00+00:00 | 182.43 | 182.43 | 182.05 | 182.22 | 25979904 |
| 2025-08-19 00:35:00+00:00 | 183.14 | 183.14 | 182.50 | 182.50 | 21373440 |
| 2025-08-19 00:40:00+00:00 | 182.88 | 183.08 | 182.88 | 183.08 | 13690368 |
| 2025-08-19 00:45:00+00:00 | 184.13 | 184.13 | 182.97 | 182.97 | 16710656 |
| 2025-08-19 00:50:00+00:00 | 184.14 | 184.16 | 184.12 | 184.16 | 2259968 |
| 2025-08-19 00:55:00+00:00 | 184.96 | 184.97 | 184.67 | 184.67 | 22437888 |
| 2025-08-19 01:00:00+00:00 | 185.14 | 185.14 | 184.98 | 184.98 | 0 |
| 2025-08-19 01:05:00+00:00 | 185.59 | 185.71 | 185.23 | 185.23 | 24240128 |
| 2025-08-19 01:10:00+00:00 | 185.32 | 185.36 | 185.32 | 185.36 | 10849280 |
| 2025-08-19 01:15:00+00:00 | 185.15 | 185.15 | 184.99 | 184.99 | 0 |
| 2025-08-19 01:20:00+00:00 | 184.85 | 185.07 | 184.85 | 185.07 | 0 |
| 2025-08-19 01:25:00+00:00 | 184.51 | 184.71 | 184.51 | 184.71 | 0 |
| 2025-08-19 01:30:00+00:00 | 183.95 | 184.19 | 183.95 | 184.17 | 96381440 |
| 2025-08-19 01:35:00+00:00 | 183.54 | 183.93 | 183.52 | 183.93 | 0 |
| 2025-08-19 01:40:00+00:00 | 183.51 | 183.57 | 183.51 | 183.56 | 0 |
| 2025-08-19 01:45:00+00:00 | 183.19 | 183.49 | 183.19 | 183.49 | 0 |
| 2025-08-19 01:50:00+00:00 | 182.93 | 183.19 | 182.93 | 183.19 | 0 |
| 2025-08-19 01:55:00+00:00 | 183.18 | 183.18 | 183.01 | 183.01 | 0 |
| 2025-08-19 02:00:00+00:00 | 183.03 | 183.20 | 183.03 | 183.16 | 0 |
| 2025-08-19 02:05:00+00:00 | 182.68 | 182.98 | 182.67 | 182.98 | 0 |
| 2025-08-19 02:10:00+00:00 | 182.89 | 182.89 | 182.61 | 182.61 | 0 |
| 2025-08-19 02:15:00+00:00 | 182.62 | 182.91 | 182.62 | 182.85 | 0 |
| 2025-08-19 02:20:00+00:00 | 182.37 | 182.59 | 182.35 | 182.59 | 116055552 |
| 2025-08-19 02:25:00+00:00 | 182.74 | 182.74 | 182.41 | 182.41 | 0 |
| 2025-08-19 02:30:00+00:00 | 182.79 | 182.79 | 182.73 | 182.73 | 0 |
| 2025-08-19 02:35:00+00:00 | 182.60 | 182.73 | 182.56 | 182.73 | 0 |
| 2025-08-19 02:40:00+00:00 | 182.86 | 182.90 | 182.70 | 182.70 | 115887616 |
| 2025-08-19 02:45:00+00:00 | 182.65 | 182.81 | 182.62 | 182.81 | 0 |
| 2025-08-19 02:50:00+00:00 | 182.85 | 182.85 | 182.68 | 182.68 | 0 |
| 2025-08-19 02:55:00+00:00 | 182.41 | 182.87 | 182.41 | 182.87 | 0 |
| 2025-08-19 03:00:00+00:00 | 182.04 | 182.41 | 182.04 | 182.41 | 0 |
| 2025-08-19 03:05:00+00:00 | 181.60 | 182.03 | 181.60 | 182.03 | 2458112 |
| 2025-08-19 03:10:00+00:00 | 181.68 | 181.68 | 181.62 | 181.64 | 0 |
| 2025-08-19 03:15:00+00:00 | 181.85 | 181.85 | 181.71 | 181.71 | 0 |
| 2025-08-19 03:20:00+00:00 | 181.61 | 181.82 | 181.61 | 181.82 | 0 |
| 2025-08-19 03:25:00+00:00 | 181.22 | 181.26 | 181.22 | 181.25 | 1943040 |
| 2025-08-19 03:30:00+00:00 | 180.86 | 181.16 | 180.86 | 181.16 | 0 |
| 2025-08-19 03:35:00+00:00 | 180.80 | 180.86 | 180.80 | 180.86 | 0 |
| 2025-08-19 03:40:00+00:00 | 180.00 | 180.66 | 180.00 | 180.66 | 14306816 |
| 2025-08-19 03:45:00+00:00 | 179.39 | 180.15 | 179.39 | 180.15 | 52376064 |
| 2025-08-19 03:50:00+00:00 | 178.84 | 178.92 | 178.84 | 178.92 | 44388352 |
| 2025-08-19 03:55:00+00:00 | 178.66 | 178.66 | 178.52 | 178.52 | 5469184 |
| 2025-08-19 04:00:00+00:00 | 178.56 | 178.63 | 178.56 | 178.63 | 0 |
| 2025-08-19 04:05:00+00:00 | 178.18 | 178.51 | 178.18 | 178.51 | 17084416 |
| 2025-08-19 04:10:00+00:00 | 178.08 | 178.08 | 177.85 | 177.87 | 40860672 |
| 2025-08-19 04:15:00+00:00 | 178.13 | 178.13 | 177.93 | 177.93 | 32200704 |
| 2025-08-19 04:20:00+00:00 | 178.21 | 178.24 | 178.21 | 178.22 | 3564032 |
| 2025-08-19 04:25:00+00:00 | 178.10 | 178.13 | 178.10 | 178.13 | 2833920 |
| 2025-08-19 04:30:00+00:00 | 178.25 | 178.26 | 178.09 | 178.09 | 111104 |
| 2025-08-19 04:35:00+00:00 | 178.57 | 178.57 | 178.50 | 178.50 | 0 |
| 2025-08-19 04:40:00+00:00 | 179.14 | 179.14 | 178.84 | 178.84 | 0 |
| 2025-08-19 04:45:00+00:00 | 179.29 | 179.30 | 179.28 | 179.30 | 0 |
| 2025-08-19 04:50:00+00:00 | 179.42 | 179.42 | 179.38 | 179.38 | 0 |
| 2025-08-19 04:55:00+00:00 | 179.92 | 179.92 | 179.69 | 179.70 | 0 |
| 2025-08-19 05:00:00+00:00 | 180.33 | 180.33 | 179.96 | 179.96 | 0 |
| 2025-08-19 05:05:00+00:00 | 180.17 | 180.43 | 180.17 | 180.30 | 0 |
| 2025-08-19 05:10:00+00:00 | 179.66 | 179.92 | 179.66 | 179.92 | 0 |
| 2025-08-19 05:15:00+00:00 | 179.67 | 179.69 | 179.67 | 179.67 | 0 |
| 2025-08-19 05:20:00+00:00 | 179.72 | 179.72 | 179.72 | 179.72 | 1200128 |
| 2025-08-19 05:25:00+00:00 | 179.92 | 179.93 | 179.61 | 179.61 | 1610240 |
| 2025-08-19 05:30:00+00:00 | 179.97 | 180.01 | 179.91 | 179.91 | 1802240 |
| 2025-08-19 05:35:00+00:00 | 179.85 | 179.93 | 179.82 | 179.93 | 0 |
| 2025-08-19 05:40:00+00:00 | 180.31 | 180.31 | 179.99 | 179.99 | 0 |
| 2025-08-19 05:45:00+00:00 | 179.91 | 180.30 | 179.91 | 180.30 | 0 |
| 2025-08-19 05:50:00+00:00 | 179.95 | 180.00 | 179.93 | 179.93 | 0 |
| 2025-08-19 05:55:00+00:00 | 179.91 | 179.92 | 179.84 | 179.84 | 0 |
| 2025-08-19 06:00:00+00:00 | 179.78 | 179.91 | 179.78 | 179.91 | 0 |
| 2025-08-19 06:05:00+00:00 | 179.77 | 179.79 | 179.77 | 179.79 | 0 |
| 2025-08-19 06:10:00+00:00 | 179.96 | 179.96 | 179.77 | 179.77 | 0 |
| 2025-08-19 06:15:00+00:00 | 179.77 | 179.87 | 179.77 | 179.81 | 0 |
| 2025-08-19 06:20:00+00:00 | 180.09 | 180.13 | 179.89 | 179.89 | 0 |
| 2025-08-19 06:25:00+00:00 | 180.29 | 180.29 | 180.16 | 180.16 | 0 |
| 2025-08-19 06:30:00+00:00 | 180.21 | 180.27 | 180.15 | 180.27 | 0 |
| 2025-08-19 06:35:00+00:00 | 180.32 | 180.32 | 180.21 | 180.21 | 0 |
| 2025-08-19 06:40:00+00:00 | 180.23 | 180.33 | 180.23 | 180.33 | 0 |
| 2025-08-19 06:45:00+00:00 | 179.99 | 180.22 | 179.99 | 180.22 | 0 |
| 2025-08-19 06:50:00+00:00 | 180.04 | 180.04 | 179.98 | 179.99 | 0 |
| 2025-08-19 06:55:00+00:00 | 180.02 | 180.09 | 180.02 | 180.09 | 0 |
| 2025-08-19 07:00:00+00:00 | 179.94 | 180.13 | 179.94 | 180.04 | 0 |
| 2025-08-19 07:05:00+00:00 | 179.99 | 179.99 | 179.94 | 179.94 | 0 |
| 2025-08-19 07:10:00+00:00 | 179.74 | 179.94 | 179.74 | 179.94 | 0 |
| 2025-08-19 07:15:00+00:00 | 179.59 | 179.80 | 179.59 | 179.80 | 0 |
| 2025-08-19 07:20:00+00:00 | 179.40 | 179.57 | 179.40 | 179.57 | 0 |
| 2025-08-19 07:25:00+00:00 | 179.53 | 179.53 | 179.35 | 179.35 | 0 |
| 2025-08-19 07:30:00+00:00 | 179.39 | 179.53 | 179.39 | 179.53 | 0 |
| 2025-08-19 07:35:00+00:00 | 179.40 | 179.40 | 179.30 | 179.39 | 0 |
| 2025-08-19 07:40:00+00:00 | 179.58 | 179.65 | 179.58 | 179.65 | 0 |
| 2025-08-19 07:45:00+00:00 | 179.70 | 179.70 | 179.52 | 179.52 | 0 |
| 2025-08-19 07:50:00+00:00 | 179.75 | 179.75 | 179.68 | 179.68 | 0 |
| 2025-08-19 07:55:00+00:00 | 180.03 | 180.03 | 179.96 | 179.96 | 0 |
| 2025-08-19 08:00:00+00:00 | 180.13 | 180.18 | 180.03 | 180.03 | 0 |
| 2025-08-19 08:05:00+00:00 | 179.85 | 180.08 | 179.85 | 180.08 | 0 |
| 2025-08-19 08:10:00+00:00 | 179.52 | 179.69 | 179.52 | 179.69 | 0 |
| 2025-08-19 08:15:00+00:00 | 179.96 | 179.98 | 179.62 | 179.62 | 0 |
| 2025-08-19 08:20:00+00:00 | 179.97 | 179.97 | 179.95 | 179.95 | 0 |
| 2025-08-19 08:25:00+00:00 | 180.09 | 180.09 | 180.01 | 180.01 | 0 |
| 2025-08-19 08:30:00+00:00 | 179.80 | 180.09 | 179.80 | 180.09 | 0 |
| 2025-08-19 08:35:00+00:00 | 179.69 | 179.80 | 179.69 | 179.80 | 0 |
| 2025-08-19 08:40:00+00:00 | 179.84 | 179.84 | 179.66 | 179.66 | 0 |
| 2025-08-19 08:45:00+00:00 | 180.09 | 180.09 | 179.84 | 179.84 | 0 |
| 2025-08-19 08:50:00+00:00 | 180.40 | 180.44 | 180.12 | 180.12 | 0 |
| 2025-08-19 08:55:00+00:00 | 180.62 | 180.62 | 180.59 | 180.59 | 9368576 |
| 2025-08-19 09:00:00+00:00 | 180.65 | 180.65 | 180.60 | 180.60 | 88122880 |
| 2025-08-19 09:05:00+00:00 | 181.18 | 181.21 | 180.76 | 180.76 | 16888320 |
| 2025-08-19 09:10:00+00:00 | 181.50 | 181.52 | 181.48 | 181.50 | 12208128 |
| 2025-08-19 09:15:00+00:00 | 181.47 | 181.47 | 181.41 | 181.43 | 0 |
| 2025-08-19 09:20:00+00:00 | 181.66 | 181.66 | 181.51 | 181.51 | 0 |
| 2025-08-19 09:25:00+00:00 | 181.92 | 181.92 | 181.81 | 181.81 | 0 |
| 2025-08-19 09:30:00+00:00 | 182.10 | 182.10 | 181.94 | 181.94 | 0 |
| 2025-08-19 09:35:00+00:00 | 182.04 | 182.21 | 182.04 | 182.21 | 0 |
| 2025-08-19 09:40:00+00:00 | 181.75 | 181.90 | 181.75 | 181.90 | 0 |
| 2025-08-19 09:45:00+00:00 | 181.54 | 181.73 | 181.54 | 181.73 | 0 |
| 2025-08-19 09:50:00+00:00 | 181.42 | 181.52 | 181.41 | 181.52 | 0 |
| 2025-08-19 09:55:00+00:00 | 181.53 | 181.56 | 181.53 | 181.56 | 0 |
| 2025-08-19 10:00:00+00:00 | 181.38 | 181.52 | 181.38 | 181.52 | 76857856 |
| 2025-08-19 10:05:00+00:00 | 181.59 | 181.59 | 181.43 | 181.43 | 0 |
| 2025-08-19 10:10:00+00:00 | 181.66 | 181.68 | 181.66 | 181.68 | 0 |
| 2025-08-19 10:15:00+00:00 | 181.77 | 181.77 | 181.55 | 181.56 | 0 |
| 2025-08-19 10:20:00+00:00 | 181.74 | 181.74 | 181.72 | 181.73 | 0 |
| 2025-08-19 10:25:00+00:00 | 181.79 | 181.79 | 181.77 | 181.79 | 0 |
| 2025-08-19 10:30:00+00:00 | 181.54 | 181.79 | 181.54 | 181.79 | 0 |
| 2025-08-19 10:35:00+00:00 | 181.63 | 181.63 | 181.55 | 181.55 | 707584 |
| 2025-08-19 10:40:00+00:00 | 181.84 | 181.84 | 181.84 | 181.84 | 2445312 |
| 2025-08-19 10:45:00+00:00 | 181.65 | 181.81 | 181.65 | 181.81 | 0 |
| 2025-08-19 10:50:00+00:00 | 181.51 | 181.63 | 181.49 | 181.63 | 0 |
| 2025-08-19 10:55:00+00:00 | 181.47 | 181.48 | 181.45 | 181.48 | 0 |
| 2025-08-19 11:00:00+00:00 | 181.65 | 181.65 | 181.47 | 181.47 | 0 |
| 2025-08-19 11:05:00+00:00 | 181.54 | 181.60 | 181.52 | 181.60 | 0 |
| 2025-08-19 11:10:00+00:00 | 181.55 | 181.55 | 181.50 | 181.52 | 0 |
| 2025-08-19 11:15:00+00:00 | 181.64 | 181.66 | 181.58 | 181.58 | 0 |
| 2025-08-19 11:20:00+00:00 | 181.93 | 181.93 | 181.61 | 181.61 | 6235648 |
| 2025-08-19 11:25:00+00:00 | 182.45 | 182.53 | 182.19 | 182.19 | 17813504 |
| 2025-08-19 11:30:00+00:00 | 182.41 | 182.41 | 182.27 | 182.27 | 9655296 |
| 2025-08-19 11:35:00+00:00 | 182.23 | 182.33 | 182.23 | 182.33 | 0 |
| 2025-08-19 11:40:00+00:00 | 182.20 | 182.20 | 182.16 | 182.16 | 0 |
| 2025-08-19 11:45:00+00:00 | 182.42 | 182.42 | 182.10 | 182.16 | 0 |
| 2025-08-19 11:50:00+00:00 | 182.44 | 182.44 | 182.41 | 182.41 | 0 |
| 2025-08-19 11:55:00+00:00 | 182.80 | 182.80 | 182.42 | 182.42 | 0 |
| 2025-08-19 12:00:00+00:00 | 182.52 | 182.80 | 182.52 | 182.80 | 0 |
| 2025-08-19 12:05:00+00:00 | 182.19 | 182.45 | 182.17 | 182.45 | 0 |
| 2025-08-19 12:10:00+00:00 | 182.14 | 182.14 | 182.08 | 182.09 | 0 |
| 2025-08-19 12:15:00+00:00 | 182.16 | 182.16 | 182.11 | 182.11 | 0 |
| 2025-08-19 12:20:00+00:00 | 182.11 | 182.14 | 182.11 | 182.14 | 0 |
| 2025-08-19 12:25:00+00:00 | 182.30 | 182.35 | 182.16 | 182.16 | 0 |
| 2025-08-19 12:30:00+00:00 | 181.98 | 182.33 | 181.98 | 182.33 | 0 |
| 2025-08-19 12:35:00+00:00 | 182.04 | 182.04 | 181.93 | 181.96 | 0 |
| 2025-08-19 12:40:00+00:00 | 182.24 | 182.27 | 182.22 | 182.22 | 0 |
| 2025-08-19 12:45:00+00:00 | 181.85 | 182.22 | 181.85 | 182.22 | 0 |
| 2025-08-19 12:50:00+00:00 | 181.69 | 181.81 | 181.67 | 181.81 | 3523584 |
| 2025-08-19 12:55:00+00:00 | 181.90 | 181.90 | 181.83 | 181.83 | 0 |
| 2025-08-19 13:00:00+00:00 | 181.92 | 182.04 | 181.92 | 181.92 | 0 |
| 2025-08-19 13:05:00+00:00 | 181.81 | 181.90 | 181.78 | 181.90 | 0 |
| 2025-08-19 13:10:00+00:00 | 181.74 | 181.81 | 181.73 | 181.81 | 0 |
| 2025-08-19 13:15:00+00:00 | 181.91 | 181.91 | 181.70 | 181.70 | 0 |
| 2025-08-19 13:20:00+00:00 | 182.22 | 182.22 | 181.95 | 181.95 | 0 |
| 2025-08-19 13:25:00+00:00 | 182.66 | 182.67 | 182.51 | 182.52 | 0 |
| 2025-08-19 13:30:00+00:00 | 181.88 | 182.76 | 181.88 | 182.69 | 34925568 |
| 2025-08-19 13:35:00+00:00 | 181.96 | 181.96 | 181.88 | 181.90 | 13144064 |
| 2025-08-19 13:40:00+00:00 | 181.76 | 182.08 | 181.76 | 182.08 | 5199872 |
| 2025-08-19 13:45:00+00:00 | 181.11 | 181.66 | 181.11 | 181.66 | 25241600 |
| 2025-08-19 13:50:00+00:00 | 181.58 | 181.58 | 181.11 | 181.11 | 6600704 |
| 2025-08-19 13:55:00+00:00 | 182.58 | 182.58 | 182.12 | 182.12 | 0 |
| 2025-08-19 14:00:00+00:00 | 182.48 | 182.49 | 182.26 | 182.49 | 68153856 |
| 2025-08-19 14:05:00+00:00 | 182.75 | 182.83 | 182.63 | 182.63 | 10897920 |
| 2025-08-19 14:10:00+00:00 | 182.55 | 182.63 | 182.55 | 182.63 | 0 |
| 2025-08-19 14:15:00+00:00 | 181.44 | 182.15 | 181.44 | 182.15 | 0 |
| 2025-08-19 14:20:00+00:00 | 181.45 | 181.53 | 181.45 | 181.45 | 117967872 |
| 2025-08-19 14:25:00+00:00 | 180.74 | 180.88 | 180.74 | 180.88 | 14902272 |
| 2025-08-19 14:30:00+00:00 | 180.06 | 180.62 | 179.46 | 180.62 | 62519296 |
| 2025-08-19 14:35:00+00:00 | 179.84 | 180.03 | 179.77 | 180.03 | 27696128 |
| 2025-08-19 14:40:00+00:00 | 178.82 | 179.76 | 178.78 | 179.76 | 27590656 |
| 2025-08-19 14:45:00+00:00 | 178.80 | 178.88 | 178.73 | 178.88 | 40912896 |
| 2025-08-19 14:50:00+00:00 | 178.95 | 178.99 | 178.84 | 178.84 | 19940864 |
| 2025-08-19 14:55:00+00:00 | 178.99 | 179.23 | 178.99 | 179.23 | 13326336 |
| 2025-08-19 15:00:00+00:00 | 178.71 | 178.95 | 178.71 | 178.95 | 6172160 |
| 2025-08-19 15:05:00+00:00 | 178.36 | 178.72 | 178.20 | 178.72 | 46641664 |
| 2025-08-19 15:10:00+00:00 | 178.07 | 178.22 | 177.97 | 178.22 | 44090880 |
| 2025-08-19 15:15:00+00:00 | 178.46 | 178.46 | 178.16 | 178.16 | 25030656 |
| 2025-08-19 15:20:00+00:00 | 179.08 | 179.08 | 178.56 | 178.56 | 27002880 |
| 2025-08-19 15:25:00+00:00 | 179.57 | 179.57 | 179.33 | 179.33 | 30620672 |
| 2025-08-19 15:30:00+00:00 | 179.45 | 179.73 | 179.45 | 179.73 | 5834752 |
| 2025-08-19 15:35:00+00:00 | 179.34 | 179.46 | 179.34 | 179.46 | 0 |
| 2025-08-19 15:40:00+00:00 | 179.08 | 179.13 | 179.06 | 179.13 | 11383296 |
| 2025-08-19 15:45:00+00:00 | 178.69 | 179.10 | 178.69 | 179.07 | 0 |
| 2025-08-19 15:50:00+00:00 | 178.12 | 178.61 | 178.10 | 178.61 | 7100928 |
| 2025-08-19 15:55:00+00:00 | 178.13 | 178.14 | 178.03 | 178.05 | 10181632 |
| 2025-08-19 16:00:00+00:00 | 178.02 | 178.08 | 177.99 | 178.08 | 0 |
| 2025-08-19 16:05:00+00:00 | 178.05 | 178.10 | 178.05 | 178.10 | 0 |
| 2025-08-19 16:10:00+00:00 | 178.20 | 178.22 | 178.14 | 178.14 | 0 |
| 2025-08-19 16:15:00+00:00 | 178.11 | 178.15 | 178.04 | 178.15 | 5293568 |
| 2025-08-19 16:20:00+00:00 | 178.26 | 178.26 | 178.14 | 178.14 | 0 |
| 2025-08-19 16:25:00+00:00 | 178.10 | 178.26 | 178.07 | 178.26 | 112657408 |
| 2025-08-19 16:30:00+00:00 | 178.19 | 178.19 | 177.98 | 177.99 | 0 |
| 2025-08-19 16:35:00+00:00 | 178.17 | 178.24 | 178.15 | 178.22 | 8625664 |
| 2025-08-19 16:40:00+00:00 | 177.72 | 177.74 | 177.72 | 177.74 | 29962240 |
| 2025-08-19 16:45:00+00:00 | 177.58 | 177.89 | 177.58 | 177.89 | 11942912 |
| 2025-08-19 16:50:00+00:00 | 177.34 | 177.52 | 177.21 | 177.52 | 27055616 |
| 2025-08-19 16:55:00+00:00 | 177.40 | 177.52 | 177.36 | 177.52 | 16566784 |
| 2025-08-19 17:00:00+00:00 | 177.17 | 177.22 | 177.17 | 177.18 | 0 |
| 2025-08-19 17:05:00+00:00 | 176.78 | 177.15 | 176.78 | 177.15 | 145339392 |
| 2025-08-19 17:10:00+00:00 | 177.64 | 177.64 | 176.99 | 176.99 | 21750272 |
| 2025-08-19 17:15:00+00:00 | 178.08 | 178.08 | 177.68 | 177.68 | 12944896 |
| 2025-08-19 17:20:00+00:00 | 178.18 | 178.18 | 178.12 | 178.18 | 23648256 |
| 2025-08-19 17:25:00+00:00 | 178.24 | 178.32 | 178.21 | 178.32 | 8186880 |
| 2025-08-19 17:30:00+00:00 | 178.47 | 178.47 | 178.26 | 178.26 | 0 |
| 2025-08-19 17:35:00+00:00 | 178.34 | 178.52 | 178.29 | 178.52 | 0 |
| 2025-08-19 17:40:00+00:00 | 178.18 | 178.38 | 178.18 | 178.38 | 0 |
| 2025-08-19 17:45:00+00:00 | 177.85 | 178.18 | 177.85 | 178.18 | 0 |
| 2025-08-19 17:50:00+00:00 | 177.91 | 177.97 | 177.84 | 177.84 | 0 |
| 2025-08-19 17:55:00+00:00 | 178.14 | 178.14 | 177.87 | 177.87 | 0 |
| 2025-08-19 18:00:00+00:00 | 177.93 | 178.13 | 177.93 | 178.13 | 0 |
| 2025-08-19 18:05:00+00:00 | 177.99 | 177.99 | 177.93 | 177.97 | 0 |
| 2025-08-19 18:10:00+00:00 | 178.38 | 178.38 | 178.13 | 178.13 | 0 |
| 2025-08-19 18:15:00+00:00 | 178.42 | 178.48 | 178.37 | 178.37 | 101270528 |
| 2025-08-19 18:20:00+00:00 | 178.25 | 178.33 | 178.21 | 178.33 | 0 |
| 2025-08-19 18:25:00+00:00 | 178.56 | 178.58 | 178.44 | 178.44 | 7747584 |
| 2025-08-19 18:30:00+00:00 | 178.51 | 178.51 | 178.39 | 178.51 | 0 |
| 2025-08-19 18:35:00+00:00 | 178.58 | 178.58 | 178.55 | 178.55 | 0 |
| 2025-08-19 18:40:00+00:00 | 177.89 | 178.49 | 177.89 | 178.49 | 0 |
| 2025-08-19 18:45:00+00:00 | 177.26 | 177.78 | 177.15 | 177.78 | 15824384 |
| 2025-08-19 18:50:00+00:00 | 176.49 | 177.08 | 176.49 | 177.08 | 33665536 |
| 2025-08-19 18:55:00+00:00 | 176.87 | 176.88 | 176.62 | 176.62 | 38282752 |
| 2025-08-19 19:00:00+00:00 | 176.06 | 176.86 | 176.06 | 176.86 | 19968 |
| 2025-08-19 19:05:00+00:00 | 176.03 | 176.09 | 176.00 | 176.09 | 14619648 |
| 2025-08-19 19:10:00+00:00 | 176.10 | 176.10 | 176.00 | 176.05 | 8106496 |
| 2025-08-19 19:15:00+00:00 | 176.28 | 176.28 | 176.10 | 176.10 | 11859968 |
| 2025-08-19 19:20:00+00:00 | 177.16 | 177.17 | 176.37 | 176.37 | 16734720 |
| 2025-08-19 19:25:00+00:00 | 178.11 | 178.13 | 177.53 | 177.53 | 27808768 |
| 2025-08-19 19:30:00+00:00 | 177.92 | 178.07 | 177.92 | 178.07 | 18332672 |
| 2025-08-19 19:35:00+00:00 | 177.94 | 177.94 | 177.68 | 177.68 | 16053760 |
| 2025-08-19 19:40:00+00:00 | 178.00 | 178.00 | 177.96 | 177.98 | 8000512 |
| 2025-08-19 19:45:00+00:00 | 177.77 | 177.99 | 177.77 | 177.99 | 5121024 |
| 2025-08-19 19:50:00+00:00 | 177.60 | 177.66 | 177.60 | 177.66 | 0 |
| 2025-08-19 19:55:00+00:00 | 176.92 | 177.21 | 176.92 | 177.21 | 4290048 |
| 2025-08-19 20:00:00+00:00 | 177.09 | 177.09 | 176.87 | 176.93 | 0 |
| 2025-08-19 20:05:00+00:00 | 177.10 | 177.11 | 177.06 | 177.11 | 0 |
| 2025-08-19 20:10:00+00:00 | 176.55 | 177.00 | 176.55 | 177.00 | 2178560 |
| 2025-08-19 20:15:00+00:00 | 176.19 | 176.50 | 176.06 | 176.50 | 3969024 |
| 2025-08-19 20:20:00+00:00 | 176.86 | 176.88 | 176.51 | 176.51 | 19089920 |
| 2025-08-19 20:25:00+00:00 | 177.36 | 177.36 | 177.04 | 177.04 | 14562816 |
| 2025-08-19 20:30:00+00:00 | 177.66 | 177.66 | 177.31 | 177.31 | 5862912 |
| 2025-08-19 20:35:00+00:00 | 177.78 | 177.78 | 177.68 | 177.68 | 3294208 |
| 2025-08-19 20:40:00+00:00 | 177.90 | 177.91 | 177.83 | 177.83 | 0 |
| 2025-08-19 20:45:00+00:00 | 178.11 | 178.11 | 177.89 | 177.89 | 0 |
| 2025-08-19 20:50:00+00:00 | 178.31 | 178.31 | 178.14 | 178.14 | 4039680 |
| 2025-08-19 20:55:00+00:00 | 178.56 | 178.56 | 178.49 | 178.49 | 5140480 |
| 2025-08-19 21:00:00+00:00 | 178.52 | 178.59 | 178.52 | 178.59 | 0 |
| 2025-08-19 21:05:00+00:00 | 178.57 | 178.58 | 178.54 | 178.54 | 1795584 |
| 2025-08-19 21:10:00+00:00 | 178.65 | 178.65 | 178.49 | 178.49 | 9767424 |
| 2025-08-19 21:15:00+00:00 | 178.89 | 178.97 | 178.72 | 178.72 | 11979264 |
| 2025-08-19 21:20:00+00:00 | 178.55 | 178.72 | 178.52 | 178.72 | 3165184 |
| 2025-08-19 21:25:00+00:00 | 178.61 | 178.61 | 178.52 | 178.52 | 4096000 |
| 2025-08-19 21:30:00+00:00 | 178.75 | 178.76 | 178.75 | 178.76 | 0 |
| 2025-08-19 21:35:00+00:00 | 178.92 | 178.92 | 178.73 | 178.73 | 2138624 |
| 2025-08-19 21:40:00+00:00 | 179.06 | 179.06 | 178.98 | 178.98 | 960512 |
| 2025-08-19 21:45:00+00:00 | 178.99 | 179.02 | 178.88 | 179.02 | 2844672 |
| 2025-08-19 21:50:00+00:00 | 179.05 | 179.05 | 179.01 | 179.01 | 951808 |
| 2025-08-19 21:55:00+00:00 | 179.10 | 179.10 | 179.08 | 179.09 | 0 |
| 2025-08-19 22:00:00+00:00 | 178.70 | 179.08 | 178.70 | 179.08 | 0 |
| 2025-08-19 22:05:00+00:00 | 178.58 | 178.74 | 178.58 | 178.74 | 0 |
| 2025-08-19 22:10:00+00:00 | 178.37 | 178.53 | 178.37 | 178.53 | 0 |
| 2025-08-19 22:15:00+00:00 | 178.28 | 178.38 | 178.28 | 178.38 | 497664 |
| 2025-08-19 22:20:00+00:00 | 178.24 | 178.24 | 178.17 | 178.20 | 0 |
| 2025-08-19 22:25:00+00:00 | 178.70 | 178.70 | 178.53 | 178.53 | 13775360 |
| 2025-08-19 22:30:00+00:00 | 178.93 | 178.93 | 178.70 | 178.70 | 2863616 |
| 2025-08-19 22:35:00+00:00 | 178.88 | 178.97 | 178.88 | 178.97 | 2780160 |
| 2025-08-19 22:40:00+00:00 | 178.97 | 178.97 | 178.86 | 178.86 | 5979136 |
| 2025-08-19 22:45:00+00:00 | 178.93 | 179.03 | 178.93 | 179.02 | 0 |
| 2025-08-19 22:50:00+00:00 | 179.07 | 179.07 | 178.96 | 178.96 | 2224640 |
| 2025-08-19 22:55:00+00:00 | 179.32 | 179.38 | 179.25 | 179.25 | 1772032 |
| 2025-08-19 23:00:00+00:00 | 179.09 | 179.28 | 179.09 | 179.28 | 0 |
| 2025-08-19 23:05:00+00:00 | 178.83 | 179.00 | 178.77 | 179.00 | 0 |
| 2025-08-19 23:10:00+00:00 | 178.62 | 178.75 | 178.62 | 178.75 | 5833728 |
| 2025-08-19 23:15:00+00:00 | 178.54 | 178.69 | 178.54 | 178.63 | 9674752 |
| 2025-08-19 23:20:00+00:00 | 178.35 | 178.46 | 178.33 | 178.46 | 0 |
| 2025-08-19 23:25:00+00:00 | 177.77 | 178.24 | 177.77 | 178.20 | 18199552 |
| 2025-08-19 23:30:00+00:00 | 177.58 | 177.73 | 177.58 | 177.73 | 5561344 |
| 2025-08-19 23:35:00+00:00 | 177.79 | 177.98 | 177.75 | 177.75 | 5207552 |
| 2025-08-19 23:40:00+00:00 | 176.96 | 177.35 | 176.91 | 177.35 | 10036224 |
| 2025-08-19 23:45:00+00:00 | 176.86 | 177.32 | 176.86 | 177.04 | 19326464 |
| 2025-08-19 23:50:00+00:00 | 176.55 | 176.84 | 176.55 | 176.84 | 6712832 |
| 2025-08-19 23:55:00+00:00 | 176.14 | 176.32 | 176.14 | 176.32 | 18315264 |
| 2025-08-20 00:00:00+00:00 | 176.86 | 176.86 | 176.12 | 176.12 | 0 |
| 2025-08-20 00:05:00+00:00 | 177.33 | 177.33 | 176.97 | 176.97 | 10042880 |
| 2025-08-20 00:10:00+00:00 | 177.22 | 177.38 | 177.22 | 177.38 | 13835776 |
| 2025-08-20 00:15:00+00:00 | 177.20 | 177.20 | 176.92 | 177.12 | 4296704 |
| 2025-08-20 00:20:00+00:00 | 177.17 | 177.22 | 177.17 | 177.18 | 0 |
| 2025-08-20 00:25:00+00:00 | 176.29 | 176.63 | 176.29 | 176.63 | 0 |
| 2025-08-20 00:30:00+00:00 | 176.61 | 176.61 | 176.54 | 176.54 | 0 |
| 2025-08-20 00:35:00+00:00 | 177.56 | 177.56 | 176.66 | 176.66 | 0 |
| 2025-08-20 00:40:00+00:00 | 178.02 | 178.02 | 177.93 | 177.93 | 2787328 |
| 2025-08-20 00:45:00+00:00 | 178.16 | 178.16 | 178.02 | 178.02 | 0 |
| 2025-08-20 00:50:00+00:00 | 178.18 | 178.18 | 178.02 | 178.02 | 1675264 |
| 2025-08-20 00:55:00+00:00 | 178.33 | 178.36 | 178.29 | 178.29 | 418816 |
| 2025-08-20 01:00:00+00:00 | 178.38 | 178.38 | 178.31 | 178.31 | 0 |
| 2025-08-20 01:05:00+00:00 | 178.57 | 178.71 | 178.57 | 178.58 | 0 |
| 2025-08-20 01:10:00+00:00 | 177.92 | 178.42 | 177.92 | 178.42 | 0 |
| 2025-08-20 01:15:00+00:00 | 177.67 | 177.84 | 177.67 | 177.84 | 0 |
| 2025-08-20 01:20:00+00:00 | 178.29 | 178.36 | 177.74 | 177.74 | 6526976 |
| 2025-08-20 01:25:00+00:00 | 178.17 | 178.50 | 178.17 | 178.50 | 3253248 |
| 2025-08-20 01:30:00+00:00 | 177.90 | 178.11 | 177.89 | 178.11 | 0 |
| 2025-08-20 01:35:00+00:00 | 177.82 | 177.95 | 177.82 | 177.95 | 9779712 |
| 2025-08-20 01:40:00+00:00 | 177.41 | 177.51 | 177.41 | 177.51 | 17667072 |
| 2025-08-20 01:45:00+00:00 | 178.11 | 178.11 | 177.37 | 177.37 | 0 |
| 2025-08-20 01:50:00+00:00 | 179.26 | 179.26 | 178.44 | 178.44 | 32742912 |
| 2025-08-20 01:55:00+00:00 | 179.52 | 179.52 | 179.24 | 179.24 | 146114560 |
| 2025-08-20 02:00:00+00:00 | 179.52 | 179.59 | 179.52 | 179.54 | 0 |
| 2025-08-20 02:05:00+00:00 | 179.69 | 179.69 | 179.47 | 179.47 | 8654336 |
| 2025-08-20 02:10:00+00:00 | 180.07 | 180.07 | 179.81 | 179.81 | 11176448 |
| 2025-08-20 02:15:00+00:00 | 180.55 | 180.55 | 180.15 | 180.15 | 147779584 |
| 2025-08-20 02:20:00+00:00 | 180.58 | 180.58 | 180.56 | 180.56 | 4345856 |
| 2025-08-20 02:25:00+00:00 | 180.74 | 180.75 | 180.63 | 180.63 | 0 |
| 2025-08-20 02:30:00+00:00 | 180.84 | 180.85 | 180.83 | 180.85 | 132044800 |
| 2025-08-20 02:35:00+00:00 | 180.81 | 180.81 | 180.80 | 180.80 | 6935552 |
| 2025-08-20 02:40:00+00:00 | 180.98 | 180.98 | 180.82 | 180.89 | 0 |
| 2025-08-20 02:45:00+00:00 | 181.15 | 181.15 | 181.12 | 181.15 | 138525184 |
| 2025-08-20 02:50:00+00:00 | 181.06 | 181.12 | 181.06 | 181.12 | 3472384 |
| 2025-08-20 02:55:00+00:00 | 180.90 | 181.12 | 180.89 | 181.12 | 1726464 |
| 2025-08-20 03:00:00+00:00 | 180.93 | 180.93 | 180.85 | 180.87 | 0 |
| 2025-08-20 03:05:00+00:00 | 180.69 | 180.92 | 180.67 | 180.92 | 0 |
| 2025-08-20 03:10:00+00:00 | 180.31 | 180.57 | 180.31 | 180.57 | 0 |
| 2025-08-20 03:15:00+00:00 | 180.37 | 180.37 | 180.23 | 180.23 | 129756160 |
| 2025-08-20 03:20:00+00:00 | 180.79 | 180.79 | 180.50 | 180.50 | 1093632 |
| 2025-08-20 03:25:00+00:00 | 181.07 | 181.07 | 180.80 | 180.80 | 0 |
| 2025-08-20 03:30:00+00:00 | 181.29 | 181.29 | 181.06 | 181.06 | 0 |
| 2025-08-20 03:35:00+00:00 | 181.19 | 181.32 | 181.19 | 181.32 | 1162752 |
| 2025-08-20 03:40:00+00:00 | 180.69 | 180.96 | 180.69 | 180.96 | 0 |
| 2025-08-20 03:45:00+00:00 | 180.51 | 180.70 | 180.51 | 180.70 | 0 |
| 2025-08-20 03:50:00+00:00 | 180.50 | 180.51 | 180.50 | 180.50 | 0 |
| 2025-08-20 03:55:00+00:00 | 180.57 | 180.58 | 180.50 | 180.50 | 95996416 |
| 2025-08-20 04:00:00+00:00 | 180.62 | 180.62 | 180.55 | 180.56 | 0 |
| 2025-08-20 04:05:00+00:00 | 180.85 | 180.85 | 180.80 | 180.80 | 0 |
| 2025-08-20 04:10:00+00:00 | 181.00 | 181.09 | 181.00 | 181.09 | 0 |
| 2025-08-20 04:15:00+00:00 | 181.04 | 181.04 | 180.91 | 180.91 | 0 |
| 2025-08-20 04:20:00+00:00 | 181.01 | 181.04 | 180.99 | 181.04 | 0 |
| 2025-08-20 04:25:00+00:00 | 181.22 | 181.22 | 181.07 | 181.07 | 0 |
| 2025-08-20 04:30:00+00:00 | 181.41 | 181.41 | 181.23 | 181.23 | 0 |
| 2025-08-20 04:35:00+00:00 | 181.11 | 181.42 | 181.11 | 181.42 | 12092928 |
| 2025-08-20 04:40:00+00:00 | 180.64 | 180.81 | 180.60 | 180.81 | 0 |
| 2025-08-20 04:45:00+00:00 | 180.61 | 180.64 | 180.61 | 180.62 | 0 |
| 2025-08-20 04:50:00+00:00 | 180.70 | 180.70 | 180.51 | 180.51 | 12306432 |
| 2025-08-20 04:55:00+00:00 | 180.75 | 180.80 | 180.75 | 180.80 | 1221120 |
| 2025-08-20 05:00:00+00:00 | 180.54 | 180.73 | 180.54 | 180.73 | 0 |
| 2025-08-20 05:05:00+00:00 | 180.47 | 180.55 | 180.47 | 180.55 | 0 |
| 2025-08-20 05:10:00+00:00 | 180.22 | 180.35 | 180.21 | 180.35 | 0 |
| 2025-08-20 05:15:00+00:00 | 180.23 | 180.26 | 180.22 | 180.22 | 572416 |
| 2025-08-20 05:20:00+00:00 | 180.05 | 180.21 | 180.02 | 180.21 | 1297408 |
| 2025-08-20 05:25:00+00:00 | 180.07 | 180.07 | 180.04 | 180.04 | 0 |
| 2025-08-20 05:30:00+00:00 | 180.21 | 180.21 | 180.10 | 180.10 | 0 |
| 2025-08-20 05:35:00+00:00 | 180.52 | 180.52 | 180.26 | 180.26 | 2596864 |
| 2025-08-20 05:40:00+00:00 | 180.63 | 180.63 | 180.54 | 180.54 | 3031552 |
| 2025-08-20 05:45:00+00:00 | 180.73 | 180.73 | 180.66 | 180.66 | 2752512 |
| 2025-08-20 05:50:00+00:00 | 180.77 | 180.77 | 180.72 | 180.72 | 0 |
| 2025-08-20 05:55:00+00:00 | 181.05 | 181.05 | 180.88 | 180.88 | 3031552 |
| 2025-08-20 06:00:00+00:00 | 181.19 | 181.19 | 181.05 | 181.05 | 0 |
| 2025-08-20 06:05:00+00:00 | 180.95 | 181.13 | 180.95 | 181.13 | 0 |
| 2025-08-20 06:10:00+00:00 | 180.67 | 180.84 | 180.67 | 180.84 | 0 |
| 2025-08-20 06:15:00+00:00 | 180.38 | 180.51 | 180.38 | 180.51 | 0 |
| 2025-08-20 06:20:00+00:00 | 180.57 | 180.60 | 180.42 | 180.42 | 240128 |
| 2025-08-20 06:25:00+00:00 | 180.41 | 180.54 | 180.41 | 180.54 | 0 |
| 2025-08-20 06:30:00+00:00 | 180.52 | 180.52 | 180.43 | 180.43 | 0 |
| 2025-08-20 06:35:00+00:00 | 180.73 | 180.73 | 180.52 | 180.54 | 0 |
| 2025-08-20 06:40:00+00:00 | 181.13 | 181.15 | 181.12 | 181.12 | 2218496 |
| 2025-08-20 06:45:00+00:00 | 180.77 | 181.13 | 180.77 | 181.13 | 0 |
| 2025-08-20 06:50:00+00:00 | 180.68 | 180.68 | 180.65 | 180.66 | 0 |
| 2025-08-20 06:55:00+00:00 | 180.91 | 180.91 | 180.76 | 180.76 | 119607808 |
| 2025-08-20 07:00:00+00:00 | 181.33 | 181.33 | 181.04 | 181.04 | 0 |
| 2025-08-20 07:05:00+00:00 | 181.11 | 181.25 | 181.04 | 181.25 | 1998336 |
| 2025-08-20 07:10:00+00:00 | 181.35 | 181.35 | 181.29 | 181.29 | 1304064 |
| 2025-08-20 07:15:00+00:00 | 181.43 | 181.51 | 181.38 | 181.38 | 1912320 |
| 2025-08-20 07:20:00+00:00 | 181.43 | 181.45 | 181.43 | 181.43 | 0 |
| 2025-08-20 07:25:00+00:00 | 181.33 | 181.36 | 181.33 | 181.36 | 0 |
| 2025-08-20 07:30:00+00:00 | 181.09 | 181.32 | 181.09 | 181.32 | 0 |
| 2025-08-20 07:35:00+00:00 | 180.89 | 181.08 | 180.88 | 181.08 | 117666816 |
| 2025-08-20 07:40:00+00:00 | 180.98 | 180.98 | 180.92 | 180.92 | 0 |
| 2025-08-20 07:45:00+00:00 | 181.09 | 181.09 | 180.95 | 180.95 | 0 |
| 2025-08-20 07:50:00+00:00 | 181.01 | 181.08 | 181.01 | 181.08 | 0 |
| 2025-08-20 07:55:00+00:00 | 180.60 | 180.80 | 180.60 | 180.80 | 0 |
| 2025-08-20 08:00:00+00:00 | 180.56 | 180.61 | 180.51 | 180.61 | 0 |
| 2025-08-20 08:05:00+00:00 | 180.51 | 180.57 | 180.50 | 180.55 | 1592832 |
| 2025-08-20 08:10:00+00:00 | 180.76 | 180.76 | 180.47 | 180.47 | 0 |
| 2025-08-20 08:15:00+00:00 | 180.92 | 180.94 | 180.76 | 180.76 | 119032320 |
| 2025-08-20 08:20:00+00:00 | 180.99 | 181.02 | 180.93 | 180.93 | 0 |
| 2025-08-20 08:25:00+00:00 | 181.05 | 181.05 | 180.92 | 180.92 | 0 |
| 2025-08-20 08:30:00+00:00 | 181.46 | 181.46 | 181.39 | 181.39 | 5097984 |
| 2025-08-20 08:35:00+00:00 | 181.55 | 181.72 | 181.54 | 181.72 | 14294016 |
| 2025-08-20 08:40:00+00:00 | 181.67 | 181.67 | 181.55 | 181.55 | 30128640 |
| 2025-08-20 08:45:00+00:00 | 181.85 | 181.85 | 181.76 | 181.76 | 12679680 |
| 2025-08-20 08:50:00+00:00 | 181.74 | 181.84 | 181.74 | 181.84 | 0 |
| 2025-08-20 08:55:00+00:00 | 181.81 | 181.81 | 181.58 | 181.59 | 8454656 |
| 2025-08-20 09:00:00+00:00 | 181.69 | 181.87 | 181.69 | 181.82 | 22289920 |
| 2025-08-20 09:05:00+00:00 | 181.72 | 181.76 | 181.68 | 181.69 | 9417728 |
| 2025-08-20 09:10:00+00:00 | 181.82 | 181.82 | 181.79 | 181.79 | 23745536 |
| 2025-08-20 09:15:00+00:00 | 181.93 | 181.97 | 181.88 | 181.88 | 28865536 |
| 2025-08-20 09:20:00+00:00 | 182.11 | 182.13 | 181.90 | 181.90 | 14930944 |
| 2025-08-20 09:25:00+00:00 | 181.83 | 182.06 | 181.83 | 182.06 | 0 |
| 2025-08-20 09:30:00+00:00 | 181.64 | 181.64 | 181.60 | 181.63 | 0 |
| 2025-08-20 09:35:00+00:00 | 181.59 | 181.63 | 181.59 | 181.63 | 0 |
| 2025-08-20 09:40:00+00:00 | 181.78 | 181.78 | 181.73 | 181.73 | 0 |
| 2025-08-20 09:45:00+00:00 | 181.86 | 181.86 | 181.71 | 181.77 | 0 |
| 2025-08-20 09:50:00+00:00 | 181.42 | 181.82 | 181.42 | 181.82 | 0 |
| 2025-08-20 09:55:00+00:00 | 181.03 | 181.14 | 181.03 | 181.14 | 2673664 |
| 2025-08-20 10:00:00+00:00 | 181.06 | 181.06 | 180.95 | 180.98 | 0 |
| 2025-08-20 10:05:00+00:00 | 181.23 | 181.27 | 181.23 | 181.26 | 1586688 |
| 2025-08-20 10:10:00+00:00 | 181.14 | 181.24 | 181.14 | 181.23 | 0 |
| 2025-08-20 10:15:00+00:00 | 181.41 | 181.41 | 181.10 | 181.13 | 126871552 |
| 2025-08-20 10:20:00+00:00 | 181.28 | 181.40 | 181.28 | 181.40 | 0 |
| 2025-08-20 10:25:00+00:00 | 180.95 | 181.09 | 180.95 | 181.09 | 0 |
| 2025-08-20 10:30:00+00:00 | 180.92 | 180.96 | 180.92 | 180.96 | 0 |
| 2025-08-20 10:35:00+00:00 | 180.88 | 180.90 | 180.88 | 180.89 | 0 |
| 2025-08-20 10:40:00+00:00 | 181.02 | 181.02 | 180.92 | 180.92 | 0 |
| 2025-08-20 10:45:00+00:00 | 181.10 | 181.10 | 181.02 | 181.02 | 116517376 |
| 2025-08-20 10:50:00+00:00 | 181.13 | 181.17 | 181.13 | 181.14 | 0 |
| 2025-08-20 10:55:00+00:00 | 181.09 | 181.09 | 181.09 | 181.09 | 0 |
| 2025-08-20 11:00:00+00:00 | 181.10 | 181.10 | 181.07 | 181.07 | 0 |
| 2025-08-20 11:05:00+00:00 | 181.12 | 181.17 | 181.12 | 181.13 | 1324544 |
| 2025-08-20 11:10:00+00:00 | 180.68 | 180.97 | 180.68 | 180.97 | 3695104 |
| 2025-08-20 11:15:00+00:00 | 180.40 | 180.61 | 180.40 | 180.61 | 1254400 |
| 2025-08-20 11:20:00+00:00 | 180.37 | 180.41 | 180.37 | 180.40 | 0 |
| 2025-08-20 11:25:00+00:00 | 180.28 | 180.29 | 180.28 | 180.28 | 0 |
| 2025-08-20 11:30:00+00:00 | 179.60 | 180.26 | 179.60 | 180.26 | 9542656 |
| 2025-08-20 11:35:00+00:00 | 179.26 | 179.59 | 179.25 | 179.59 | 6857728 |
| 2025-08-20 11:40:00+00:00 | 178.85 | 179.16 | 178.85 | 179.16 | 0 |
| 2025-08-20 11:45:00+00:00 | 178.81 | 178.81 | 178.69 | 178.69 | 144194048 |
| 2025-08-20 11:50:00+00:00 | 179.54 | 179.54 | 178.87 | 178.87 | 0 |
| 2025-08-20 11:55:00+00:00 | 179.90 | 179.90 | 179.78 | 179.78 | 8290816 |
| 2025-08-20 12:00:00+00:00 | 181.43 | 181.43 | 179.95 | 179.95 | 141678592 |
| 2025-08-20 12:05:00+00:00 | 181.09 | 181.36 | 181.09 | 181.36 | 7954432 |
| 2025-08-20 12:10:00+00:00 | 180.99 | 180.99 | 180.94 | 180.94 | 12796416 |
| 2025-08-20 12:15:00+00:00 | 180.92 | 181.01 | 180.92 | 180.96 | 7298560 |
| 2025-08-20 12:20:00+00:00 | 180.56 | 180.86 | 180.56 | 180.86 | 11828224 |
| 2025-08-20 12:25:00+00:00 | 180.75 | 180.79 | 180.44 | 180.44 | 13856768 |
| 2025-08-20 12:30:00+00:00 | 180.79 | 180.86 | 180.79 | 180.86 | 5401088 |
| 2025-08-20 12:35:00+00:00 | 181.44 | 181.44 | 180.80 | 180.80 | 23044096 |
| 2025-08-20 12:40:00+00:00 | 181.95 | 181.96 | 181.77 | 181.77 | 25020416 |
| 2025-08-20 12:45:00+00:00 | 181.74 | 181.93 | 181.74 | 181.93 | 9487872 |
| 2025-08-20 12:50:00+00:00 | 181.87 | 181.90 | 181.81 | 181.81 | 3432960 |
| 2025-08-20 12:55:00+00:00 | 182.08 | 182.11 | 182.00 | 182.00 | 18475008 |
| 2025-08-20 13:00:00+00:00 | 181.85 | 182.06 | 181.85 | 182.06 | 0 |
| 2025-08-20 13:05:00+00:00 | 181.54 | 181.79 | 181.54 | 181.79 | 4312064 |
| 2025-08-20 13:10:00+00:00 | 180.96 | 181.47 | 180.96 | 181.47 | 309760 |
| 2025-08-20 13:15:00+00:00 | 180.65 | 180.96 | 180.47 | 180.96 | 140833280 |
| 2025-08-20 13:20:00+00:00 | 180.65 | 180.65 | 180.58 | 180.58 | 3522048 |
| 2025-08-20 13:25:00+00:00 | 180.67 | 180.67 | 180.61 | 180.62 | 9284096 |
| 2025-08-20 13:30:00+00:00 | 180.57 | 180.72 | 180.57 | 180.72 | 0 |
| 2025-08-20 13:35:00+00:00 | 180.80 | 180.80 | 180.23 | 180.23 | 0 |
| 2025-08-20 13:40:00+00:00 | 181.01 | 181.37 | 181.01 | 181.37 | 14695936 |
| 2025-08-20 13:45:00+00:00 | 179.90 | 180.72 | 179.90 | 180.72 | 0 |
| 2025-08-20 13:50:00+00:00 | 179.27 | 179.83 | 179.27 | 179.83 | 25318400 |
| 2025-08-20 13:55:00+00:00 | 179.34 | 179.34 | 179.00 | 179.00 | 0 |
| 2025-08-20 14:00:00+00:00 | 179.02 | 179.16 | 179.01 | 179.16 | 0 |
| 2025-08-20 14:05:00+00:00 | 178.47 | 179.03 | 178.47 | 179.03 | 150105088 |
| 2025-08-20 14:10:00+00:00 | 178.07 | 178.31 | 177.99 | 178.31 | 29166592 |
| 2025-08-20 14:15:00+00:00 | 178.26 | 178.26 | 178.14 | 178.24 | 0 |
| 2025-08-20 14:20:00+00:00 | 178.87 | 178.87 | 178.48 | 178.48 | 20792832 |
| 2025-08-20 14:25:00+00:00 | 179.14 | 179.20 | 179.14 | 179.20 | 115021312 |
| 2025-08-20 14:30:00+00:00 | 180.99 | 180.99 | 179.27 | 179.27 | 0 |
| 2025-08-20 14:35:00+00:00 | 181.70 | 181.70 | 180.95 | 180.95 | 24849920 |
| 2025-08-20 14:40:00+00:00 | 181.70 | 181.96 | 181.70 | 181.96 | 0 |
| 2025-08-20 14:45:00+00:00 | 181.99 | 181.99 | 181.56 | 181.69 | 0 |
| 2025-08-20 14:50:00+00:00 | 182.05 | 182.24 | 182.03 | 182.03 | 6978560 |
| 2025-08-20 14:55:00+00:00 | 181.47 | 181.68 | 181.43 | 181.68 | 125680640 |
| 2025-08-20 15:00:00+00:00 | 181.67 | 181.67 | 181.39 | 181.46 | 0 |
| 2025-08-20 15:05:00+00:00 | 182.66 | 182.71 | 181.84 | 181.84 | 140123136 |
| 2025-08-20 15:10:00+00:00 | 183.31 | 183.57 | 183.31 | 183.57 | 20300288 |
| 2025-08-20 15:15:00+00:00 | 183.92 | 183.92 | 183.34 | 183.34 | 11732992 |
| 2025-08-20 15:20:00+00:00 | 184.41 | 184.47 | 183.92 | 183.92 | 22472704 |
| 2025-08-20 15:25:00+00:00 | 184.71 | 184.71 | 184.64 | 184.66 | 36946944 |
| 2025-08-20 15:30:00+00:00 | 184.48 | 184.67 | 184.48 | 184.67 | 16466944 |
| 2025-08-20 15:35:00+00:00 | 184.19 | 184.45 | 184.10 | 184.45 | 8867840 |
| 2025-08-20 15:40:00+00:00 | 184.04 | 184.19 | 184.04 | 184.19 | 3138048 |
| 2025-08-20 15:45:00+00:00 | 183.57 | 183.97 | 183.57 | 183.97 | 10662400 |
| 2025-08-20 15:50:00+00:00 | 183.28 | 183.52 | 183.28 | 183.51 | 0 |
| 2025-08-20 15:55:00+00:00 | 182.94 | 183.01 | 182.94 | 182.96 | 3640320 |
| 2025-08-20 16:00:00+00:00 | 183.93 | 183.93 | 182.93 | 182.93 | 0 |
| 2025-08-20 16:05:00+00:00 | 183.59 | 183.77 | 183.59 | 183.75 | 0 |
| 2025-08-20 16:10:00+00:00 | 183.73 | 183.73 | 183.51 | 183.51 | 5926912 |
| 2025-08-20 16:15:00+00:00 | 184.32 | 184.32 | 183.77 | 183.77 | 3260416 |
| 2025-08-20 16:20:00+00:00 | 184.44 | 184.52 | 184.33 | 184.33 | 12499968 |
| 2025-08-20 16:25:00+00:00 | 184.51 | 184.51 | 184.44 | 184.50 | 10033664 |
| 2025-08-20 16:30:00+00:00 | 184.40 | 184.63 | 184.40 | 184.55 | 8645120 |
| 2025-08-20 16:35:00+00:00 | 184.05 | 184.38 | 184.05 | 184.38 | 0 |
| 2025-08-20 16:40:00+00:00 | 184.00 | 184.01 | 183.91 | 183.97 | 0 |
| 2025-08-20 16:45:00+00:00 | 184.45 | 184.45 | 183.98 | 183.98 | 0 |
| 2025-08-20 16:50:00+00:00 | 184.39 | 184.49 | 184.38 | 184.44 | 0 |
| 2025-08-20 16:55:00+00:00 | 183.93 | 184.33 | 183.93 | 184.33 | 0 |
| 2025-08-20 17:00:00+00:00 | 184.24 | 184.24 | 183.72 | 183.92 | 0 |
| 2025-08-20 17:05:00+00:00 | 184.41 | 184.41 | 184.31 | 184.34 | 0 |
| 2025-08-20 17:10:00+00:00 | 184.52 | 184.64 | 184.52 | 184.62 | 0 |
| 2025-08-20 17:15:00+00:00 | 183.79 | 184.44 | 183.79 | 184.44 | 0 |
| 2025-08-20 17:20:00+00:00 | 184.07 | 184.18 | 183.81 | 183.81 | 0 |
| 2025-08-20 17:25:00+00:00 | 183.93 | 183.94 | 183.92 | 183.94 | 0 |
| 2025-08-20 17:30:00+00:00 | 184.03 | 184.03 | 183.87 | 183.90 | 0 |
| 2025-08-20 17:35:00+00:00 | 184.25 | 184.29 | 184.07 | 184.07 | 1324032 |
| 2025-08-20 17:40:00+00:00 | 184.53 | 184.53 | 184.25 | 184.25 | 125601280 |
| 2025-08-20 17:45:00+00:00 | 185.66 | 185.66 | 185.54 | 185.59 | 0 |
| 2025-08-20 17:50:00+00:00 | 185.39 | 185.60 | 185.37 | 185.60 | 150957568 |
| 2025-08-20 17:55:00+00:00 | 184.94 | 185.42 | 184.93 | 185.42 | 15794688 |
| 2025-08-20 18:00:00+00:00 | 185.07 | 185.19 | 185.04 | 185.04 | 0 |
| 2025-08-20 18:05:00+00:00 | 184.38 | 184.64 | 184.28 | 184.62 | 27855360 |
| 2025-08-20 18:10:00+00:00 | 184.13 | 184.46 | 184.13 | 184.40 | 29296128 |
| 2025-08-20 18:15:00+00:00 | 183.68 | 184.12 | 183.68 | 184.12 | 46661120 |
| 2025-08-20 18:20:00+00:00 | 183.41 | 183.67 | 183.41 | 183.67 | 10539520 |
| 2025-08-20 18:25:00+00:00 | 183.21 | 183.41 | 183.21 | 183.41 | 11814912 |
| 2025-08-20 18:30:00+00:00 | 183.01 | 183.21 | 183.01 | 183.21 | 6057984 |
| 2025-08-20 18:35:00+00:00 | 183.03 | 183.03 | 182.84 | 182.92 | 25490944 |
| 2025-08-20 18:40:00+00:00 | 183.48 | 183.48 | 183.26 | 183.26 | 3319296 |
| 2025-08-20 18:45:00+00:00 | 183.73 | 183.73 | 183.48 | 183.48 | 0 |
| 2025-08-20 18:50:00+00:00 | 183.64 | 183.71 | 183.59 | 183.71 | 0 |
| 2025-08-20 18:55:00+00:00 | 183.76 | 183.79 | 183.76 | 183.79 | 0 |
| 2025-08-20 19:00:00+00:00 | 183.90 | 183.90 | 183.68 | 183.77 | 0 |
| 2025-08-20 19:05:00+00:00 | 184.09 | 184.09 | 183.89 | 183.89 | 0 |
| 2025-08-20 19:10:00+00:00 | 184.49 | 184.49 | 184.16 | 184.16 | 120191488 |
| 2025-08-20 19:15:00+00:00 | 184.73 | 184.75 | 184.52 | 184.52 | 0 |
| 2025-08-20 19:20:00+00:00 | 185.12 | 185.12 | 184.74 | 184.74 | 2407424 |
| 2025-08-20 19:25:00+00:00 | 185.53 | 185.66 | 185.53 | 185.66 | 20316672 |
| 2025-08-20 19:30:00+00:00 | 185.77 | 185.77 | 185.52 | 185.55 | 4097024 |
| 2025-08-20 19:35:00+00:00 | 185.85 | 185.85 | 185.75 | 185.75 | 0 |
| 2025-08-20 19:40:00+00:00 | 185.88 | 185.92 | 185.86 | 185.92 | 2709504 |
| 2025-08-20 19:45:00+00:00 | 186.30 | 186.30 | 185.91 | 185.91 | 15843328 |
| 2025-08-20 19:50:00+00:00 | 186.86 | 186.86 | 186.33 | 186.33 | 11131392 |
| 2025-08-20 19:55:00+00:00 | 187.55 | 187.55 | 187.01 | 187.01 | 24882688 |
| 2025-08-20 20:00:00+00:00 | 187.14 | 187.42 | 187.14 | 187.42 | 11783168 |
| 2025-08-20 20:05:00+00:00 | 187.17 | 187.18 | 187.10 | 187.10 | 10711552 |
| 2025-08-20 20:10:00+00:00 | 187.03 | 187.13 | 187.03 | 187.11 | 9071104 |
| 2025-08-20 20:15:00+00:00 | 186.88 | 187.00 | 186.88 | 187.00 | 2638848 |
| 2025-08-20 20:20:00+00:00 | 186.55 | 186.84 | 186.55 | 186.84 | 13312 |
| 2025-08-20 20:25:00+00:00 | 186.85 | 186.92 | 186.57 | 186.57 | 9270784 |
| 2025-08-20 20:30:00+00:00 | 186.95 | 186.95 | 186.86 | 186.88 | 2468864 |
| 2025-08-20 20:35:00+00:00 | 186.73 | 186.91 | 186.72 | 186.91 | 0 |
| 2025-08-20 20:40:00+00:00 | 186.84 | 186.84 | 186.68 | 186.68 | 7030784 |
| 2025-08-20 20:45:00+00:00 | 187.10 | 187.10 | 186.85 | 186.85 | 0 |
| 2025-08-20 20:50:00+00:00 | 187.11 | 187.11 | 187.04 | 187.04 | 4950528 |
| 2025-08-20 20:55:00+00:00 | 187.07 | 187.19 | 187.07 | 187.19 | 140815360 |
| 2025-08-20 21:00:00+00:00 | 187.19 | 187.23 | 187.08 | 187.08 | 0 |
| 2025-08-20 21:05:00+00:00 | 187.01 | 187.09 | 186.99 | 187.09 | 9388032 |
| 2025-08-20 21:10:00+00:00 | 186.95 | 187.06 | 186.95 | 187.06 | 1494528 |
| 2025-08-20 21:15:00+00:00 | 186.59 | 186.92 | 186.59 | 186.92 | 2980864 |
| 2025-08-20 21:20:00+00:00 | 186.27 | 186.51 | 186.26 | 186.49 | 9545216 |
| 2025-08-20 21:25:00+00:00 | 186.10 | 186.29 | 186.10 | 186.29 | 6426112 |
| 2025-08-20 21:30:00+00:00 | 185.93 | 186.10 | 185.93 | 186.10 | 1378304 |
| 2025-08-20 21:35:00+00:00 | 185.92 | 185.96 | 185.92 | 185.92 | 2868224 |
| 2025-08-20 21:40:00+00:00 | 187.09 | 187.09 | 186.08 | 186.08 | 22800384 |
| 2025-08-20 21:45:00+00:00 | 187.16 | 187.16 | 187.13 | 187.15 | 17266688 |
| 2025-08-20 21:50:00+00:00 | 187.22 | 187.22 | 187.15 | 187.15 | 4829696 |
| 2025-08-20 21:55:00+00:00 | 187.21 | 187.45 | 187.19 | 187.44 | 10161664 |
| 2025-08-20 22:00:00+00:00 | 187.29 | 187.29 | 187.17 | 187.17 | 0 |
| 2025-08-20 22:05:00+00:00 | 187.20 | 187.27 | 187.15 | 187.27 | 0 |
| 2025-08-20 22:10:00+00:00 | 187.05 | 187.20 | 187.05 | 187.20 | 0 |
| 2025-08-20 22:15:00+00:00 | 186.97 | 187.07 | 186.97 | 187.05 | 0 |
| 2025-08-20 22:20:00+00:00 | 187.04 | 187.07 | 186.98 | 186.98 | 0 |
| 2025-08-20 22:25:00+00:00 | 187.13 | 187.14 | 187.10 | 187.14 | 0 |
| 2025-08-20 22:30:00+00:00 | 187.28 | 187.28 | 187.22 | 187.22 | 0 |
| 2025-08-20 22:35:00+00:00 | 187.09 | 187.26 | 187.05 | 187.26 | 0 |
| 2025-08-20 22:40:00+00:00 | 187.34 | 187.36 | 187.19 | 187.21 | 2372096 |
| 2025-08-20 22:45:00+00:00 | 187.52 | 187.52 | 187.35 | 187.35 | 4308480 |
| 2025-08-20 22:50:00+00:00 | 187.49 | 187.52 | 187.47 | 187.52 | 2718208 |
| 2025-08-20 22:55:00+00:00 | 187.52 | 187.54 | 187.52 | 187.52 | 0 |
| 2025-08-20 23:00:00+00:00 | 187.29 | 187.50 | 187.29 | 187.50 | 0 |
| 2025-08-20 23:05:00+00:00 | 187.08 | 187.26 | 187.06 | 187.26 | 129029632 |
| 2025-08-20 23:10:00+00:00 | 186.97 | 187.13 | 186.97 | 187.13 | 0 |
| 2025-08-20 23:15:00+00:00 | 186.98 | 186.98 | 186.94 | 186.95 | 0 |
| 2025-08-20 23:20:00+00:00 | 186.87 | 186.97 | 186.87 | 186.97 | 0 |
| 2025-08-20 23:25:00+00:00 | 186.85 | 186.90 | 186.85 | 186.90 | 0 |
| 2025-08-20 23:30:00+00:00 | 186.89 | 186.89 | 186.83 | 186.85 | 0 |
| 2025-08-20 23:35:00+00:00 | 186.92 | 186.92 | 186.87 | 186.87 | 0 |
| 2025-08-20 23:40:00+00:00 | 187.37 | 187.38 | 187.10 | 187.10 | 0 |
| 2025-08-20 23:45:00+00:00 | 187.51 | 187.51 | 187.37 | 187.37 | 0 |
| 2025-08-20 23:50:00+00:00 | 187.34 | 187.49 | 187.29 | 187.49 | 0 |
| 2025-08-20 23:55:00+00:00 | 187.51 | 187.51 | 187.41 | 187.41 | 0 |
| 2025-08-21 00:00:00+00:00 | 187.85 | 187.85 | 187.76 | 187.76 | 0 |
| 2025-08-21 00:05:00+00:00 | 187.97 | 187.99 | 187.85 | 187.85 | 6055424 |
| 2025-08-21 00:10:00+00:00 | 187.72 | 187.88 | 187.72 | 187.88 | 4409344 |
| 2025-08-21 00:15:00+00:00 | 187.40 | 187.67 | 187.40 | 187.67 | 1457152 |
| 2025-08-21 00:20:00+00:00 | 187.29 | 187.38 | 187.29 | 187.38 | 1199104 |
| 2025-08-21 00:25:00+00:00 | 187.25 | 187.32 | 187.24 | 187.32 | 0 |
| 2025-08-21 00:30:00+00:00 | 187.72 | 187.72 | 187.26 | 187.26 | 0 |
| 2025-08-21 00:35:00+00:00 | 188.26 | 188.26 | 187.77 | 187.77 | 10878976 |
| 2025-08-21 00:40:00+00:00 | 188.48 | 188.77 | 188.48 | 188.77 | 23677440 |
| 2025-08-21 00:45:00+00:00 | 188.08 | 188.38 | 188.08 | 188.38 | 0 |
| 2025-08-21 00:50:00+00:00 | 187.83 | 188.00 | 187.83 | 187.99 | 0 |
| 2025-08-21 00:55:00+00:00 | 187.92 | 187.92 | 187.73 | 187.73 | 0 |
| 2025-08-21 01:00:00+00:00 | 188.04 | 188.04 | 187.92 | 187.92 | 0 |
| 2025-08-21 01:05:00+00:00 | 187.73 | 187.99 | 187.73 | 187.99 | 0 |
| 2025-08-21 01:10:00+00:00 | 187.58 | 187.62 | 187.58 | 187.62 | 0 |
| 2025-08-21 01:15:00+00:00 | 187.21 | 187.57 | 187.21 | 187.57 | 0 |
| 2025-08-21 01:20:00+00:00 | 187.05 | 187.11 | 187.05 | 187.11 | 0 |
| 2025-08-21 01:25:00+00:00 | 187.27 | 187.31 | 187.06 | 187.06 | 0 |
| 2025-08-21 01:30:00+00:00 | 187.04 | 187.10 | 187.04 | 187.10 | 0 |
| 2025-08-21 01:35:00+00:00 | 187.08 | 187.08 | 187.04 | 187.04 | 2273792 |
| 2025-08-21 01:40:00+00:00 | 187.35 | 187.41 | 187.26 | 187.26 | 0 |
| 2025-08-21 01:45:00+00:00 | 187.24 | 187.35 | 187.19 | 187.35 | 0 |
| 2025-08-21 01:50:00+00:00 | 187.52 | 187.52 | 187.21 | 187.21 | 110500864 |
| 2025-08-21 01:55:00+00:00 | 188.25 | 188.25 | 187.63 | 187.63 | 26449920 |
| 2025-08-21 02:00:00+00:00 | 189.38 | 189.38 | 188.33 | 188.33 | 47910400 |
| 2025-08-21 02:05:00+00:00 | 188.60 | 189.33 | 188.60 | 189.33 | 8763904 |
| 2025-08-21 02:10:00+00:00 | 187.65 | 188.19 | 187.65 | 188.19 | 10319360 |
| 2025-08-21 02:15:00+00:00 | 186.54 | 187.21 | 186.54 | 187.21 | 0 |
| 2025-08-21 02:20:00+00:00 | 186.51 | 186.56 | 186.51 | 186.55 | 5186560 |
| 2025-08-21 02:25:00+00:00 | 186.66 | 186.68 | 186.31 | 186.31 | 16779264 |
| 2025-08-21 02:30:00+00:00 | 186.33 | 186.67 | 186.33 | 186.67 | 0 |
| 2025-08-21 02:35:00+00:00 | 186.04 | 186.31 | 186.04 | 186.31 | 2449920 |
| 2025-08-21 02:40:00+00:00 | 185.80 | 185.85 | 185.80 | 185.85 | 18774528 |
| 2025-08-21 02:45:00+00:00 | 186.11 | 186.11 | 185.80 | 185.80 | 0 |
| 2025-08-21 02:50:00+00:00 | 186.16 | 186.16 | 186.06 | 186.06 | 138074112 |
| 2025-08-21 02:55:00+00:00 | 186.42 | 186.43 | 186.25 | 186.25 | 12402688 |
| 2025-08-21 03:00:00+00:00 | 187.01 | 187.01 | 186.43 | 186.43 | 7194112 |
| 2025-08-21 03:05:00+00:00 | 187.92 | 187.92 | 187.10 | 187.10 | 29532672 |
| 2025-08-21 03:10:00+00:00 | 189.27 | 189.36 | 189.17 | 189.18 | 121507840 |
| 2025-08-21 03:15:00+00:00 | 189.10 | 189.21 | 188.98 | 189.21 | 63508992 |
| 2025-08-21 03:20:00+00:00 | 188.87 | 189.05 | 188.80 | 189.05 | 15207936 |
| 2025-08-21 03:25:00+00:00 | 188.82 | 188.95 | 188.82 | 188.89 | 0 |
| 2025-08-21 03:30:00+00:00 | 188.58 | 188.82 | 188.58 | 188.82 | 9570304 |
| 2025-08-21 03:35:00+00:00 | 188.39 | 188.55 | 188.37 | 188.55 | 133165056 |
| 2025-08-21 03:40:00+00:00 | 188.57 | 188.59 | 188.42 | 188.42 | 8299008 |
| 2025-08-21 03:45:00+00:00 | 188.58 | 188.64 | 188.56 | 188.56 | 0 |
| 2025-08-21 03:50:00+00:00 | 188.54 | 188.55 | 188.43 | 188.55 | 143121408 |
| 2025-08-21 03:55:00+00:00 | 188.57 | 188.77 | 188.57 | 188.71 | 0 |
| 2025-08-21 04:00:00+00:00 | 188.32 | 188.56 | 188.32 | 188.56 | 127178752 |
| 2025-08-21 04:05:00+00:00 | 188.31 | 188.41 | 188.31 | 188.40 | 0 |
| 2025-08-21 04:10:00+00:00 | 187.92 | 188.02 | 187.92 | 188.01 | 133553152 |
| 2025-08-21 04:15:00+00:00 | 187.78 | 187.82 | 187.78 | 187.80 | 4147712 |
| 2025-08-21 04:20:00+00:00 | 187.66 | 187.75 | 187.66 | 187.75 | 5289472 |
| 2025-08-21 04:25:00+00:00 | 187.35 | 187.44 | 187.34 | 187.44 | 0 |
| 2025-08-21 04:30:00+00:00 | 187.74 | 187.74 | 187.36 | 187.36 | 6758400 |
| 2025-08-21 04:35:00+00:00 | 188.03 | 188.15 | 187.73 | 187.73 | 2352128 |
| 2025-08-21 04:40:00+00:00 | 187.71 | 187.79 | 187.69 | 187.79 | 0 |
| 2025-08-21 04:45:00+00:00 | 188.45 | 188.45 | 187.83 | 187.83 | 146435072 |
| 2025-08-21 04:50:00+00:00 | 188.30 | 188.42 | 188.30 | 188.42 | 5833216 |
| 2025-08-21 04:55:00+00:00 | 187.97 | 188.10 | 187.97 | 188.10 | 662016 |
| 2025-08-21 05:00:00+00:00 | 187.47 | 187.94 | 187.47 | 187.94 | 0 |
| 2025-08-21 05:05:00+00:00 | 187.14 | 187.40 | 187.14 | 187.40 | 4885504 |
| 2025-08-21 05:10:00+00:00 | 186.86 | 186.97 | 186.86 | 186.97 | 135261696 |
| 2025-08-21 05:15:00+00:00 | 187.09 | 187.09 | 186.88 | 186.88 | 1381376 |
| 2025-08-21 05:20:00+00:00 | 186.93 | 187.03 | 186.83 | 187.03 | 0 |
| 2025-08-21 05:25:00+00:00 | 187.09 | 187.15 | 187.08 | 187.15 | 573440 |
| 2025-08-21 05:30:00+00:00 | 187.44 | 187.44 | 187.09 | 187.09 | 5252096 |
| 2025-08-21 05:35:00+00:00 | 187.35 | 187.41 | 187.33 | 187.41 | 567296 |
| 2025-08-21 05:40:00+00:00 | 187.42 | 187.42 | 187.31 | 187.31 | 0 |
| 2025-08-21 05:45:00+00:00 | 187.74 | 187.74 | 187.44 | 187.44 | 141829120 |
| 2025-08-21 05:50:00+00:00 | 187.83 | 187.83 | 187.79 | 187.79 | 4019712 |
| 2025-08-21 05:55:00+00:00 | 188.05 | 188.05 | 187.87 | 187.87 | 1192960 |
| 2025-08-21 06:00:00+00:00 | 187.69 | 188.05 | 187.69 | 188.05 | 0 |
| 2025-08-21 06:05:00+00:00 | 187.01 | 187.63 | 187.00 | 187.63 | 0 |
| 2025-08-21 06:10:00+00:00 | 186.92 | 186.92 | 186.85 | 186.85 | 2792448 |
| 2025-08-21 06:15:00+00:00 | 186.97 | 186.97 | 186.87 | 186.89 | 1527808 |
| 2025-08-21 06:20:00+00:00 | 186.95 | 187.01 | 186.95 | 187.00 | 1269248 |
| 2025-08-21 06:25:00+00:00 | 186.80 | 186.83 | 186.80 | 186.82 | 122880 |
| 2025-08-21 06:30:00+00:00 | 187.04 | 187.04 | 186.80 | 186.80 | 411648 |
| 2025-08-21 06:35:00+00:00 | 187.14 | 187.22 | 187.04 | 187.04 | 2910720 |
| 2025-08-21 06:40:00+00:00 | 187.16 | 187.16 | 187.10 | 187.10 | 0 |
| 2025-08-21 06:45:00+00:00 | 187.05 | 187.27 | 187.05 | 187.18 | 47616 |
| 2025-08-21 06:50:00+00:00 | 186.93 | 187.05 | 186.93 | 187.05 | 249856 |
| 2025-08-21 06:55:00+00:00 | 186.67 | 186.81 | 186.67 | 186.81 | 2115584 |
| 2025-08-21 07:00:00+00:00 | 186.51 | 186.67 | 186.51 | 186.67 | 0 |
| 2025-08-21 07:05:00+00:00 | 186.83 | 186.83 | 186.56 | 186.56 | 0 |
| 2025-08-21 07:10:00+00:00 | 186.70 | 187.07 | 186.70 | 187.07 | 202240 |
| 2025-08-21 07:15:00+00:00 | 186.52 | 186.57 | 186.52 | 186.54 | 5768704 |
| 2025-08-21 07:20:00+00:00 | 186.30 | 186.48 | 186.26 | 186.48 | 0 |
| 2025-08-21 07:25:00+00:00 | 186.58 | 186.64 | 186.35 | 186.35 | 6192128 |
| 2025-08-21 07:30:00+00:00 | 186.59 | 186.59 | 186.51 | 186.51 | 0 |
| 2025-08-21 07:35:00+00:00 | 187.08 | 187.08 | 186.78 | 186.78 | 3043840 |
| 2025-08-21 07:40:00+00:00 | 187.22 | 187.31 | 187.22 | 187.31 | 7770112 |
| 2025-08-21 07:45:00+00:00 | 186.89 | 187.17 | 186.89 | 187.17 | 4750336 |
| 2025-08-21 07:50:00+00:00 | 186.97 | 187.00 | 186.87 | 186.87 | 4178944 |
| 2025-08-21 07:55:00+00:00 | 186.94 | 186.98 | 186.94 | 186.95 | 0 |
| 2025-08-21 08:00:00+00:00 | 186.92 | 186.96 | 186.92 | 186.96 | 0 |
| 2025-08-21 08:05:00+00:00 | 186.80 | 186.87 | 186.72 | 186.87 | 651264 |
| 2025-08-21 08:10:00+00:00 | 186.83 | 186.97 | 186.83 | 186.97 | 0 |
| 2025-08-21 08:15:00+00:00 | 186.60 | 186.90 | 186.60 | 186.85 | 127124992 |
| 2025-08-21 08:20:00+00:00 | 186.24 | 186.51 | 186.23 | 186.51 | 2407424 |
| 2025-08-21 08:25:00+00:00 | 186.16 | 186.25 | 186.16 | 186.23 | 625664 |
| 2025-08-21 08:30:00+00:00 | 186.03 | 186.14 | 186.03 | 186.10 | 0 |
| 2025-08-21 08:35:00+00:00 | 185.90 | 186.01 | 185.88 | 186.01 | 0 |
| 2025-08-21 08:40:00+00:00 | 185.98 | 185.99 | 185.93 | 185.94 | 154284032 |
| 2025-08-21 08:45:00+00:00 | 186.13 | 186.13 | 186.07 | 186.07 | 0 |
| 2025-08-21 08:50:00+00:00 | 186.04 | 186.24 | 186.04 | 186.24 | 0 |
| 2025-08-21 08:55:00+00:00 | 185.86 | 185.99 | 185.85 | 185.99 | 0 |
| 2025-08-21 09:00:00+00:00 | 185.27 | 185.69 | 185.27 | 185.69 | 0 |
| 2025-08-21 09:05:00+00:00 | 184.79 | 185.18 | 184.79 | 185.18 | 1038336 |
| 2025-08-21 09:10:00+00:00 | 184.56 | 184.59 | 184.56 | 184.59 | 0 |
| 2025-08-21 09:15:00+00:00 | 184.29 | 184.57 | 184.29 | 184.57 | 0 |
| 2025-08-21 09:20:00+00:00 | 184.27 | 184.33 | 184.24 | 184.33 | 10145280 |
| 2025-08-21 09:25:00+00:00 | 184.49 | 184.49 | 184.28 | 184.28 | 0 |
| 2025-08-21 09:30:00+00:00 | 184.99 | 184.99 | 184.58 | 184.58 | 147336704 |
| 2025-08-21 09:35:00+00:00 | 184.94 | 184.97 | 184.92 | 184.92 | 9523200 |
| 2025-08-21 09:40:00+00:00 | 185.15 | 185.15 | 184.87 | 184.87 | 15768064 |
| 2025-08-21 09:45:00+00:00 | 185.23 | 185.23 | 185.17 | 185.17 | 5959680 |
| 2025-08-21 09:50:00+00:00 | 185.11 | 185.24 | 185.11 | 185.24 | 6456832 |
| 2025-08-21 09:55:00+00:00 | 184.98 | 185.00 | 184.98 | 185.00 | 0 |
| 2025-08-21 10:00:00+00:00 | 184.69 | 184.97 | 184.69 | 184.97 | 0 |
| 2025-08-21 10:05:00+00:00 | 184.81 | 184.81 | 184.62 | 184.62 | 10578432 |
| 2025-08-21 10:10:00+00:00 | 184.94 | 185.04 | 184.94 | 185.02 | 5080064 |
| 2025-08-21 10:15:00+00:00 | 184.55 | 184.92 | 184.55 | 184.92 | 0 |
| 2025-08-21 10:20:00+00:00 | 184.44 | 184.55 | 184.43 | 184.55 | 7370240 |
| 2025-08-21 10:25:00+00:00 | 184.23 | 184.40 | 184.23 | 184.40 | 8724480 |
| 2025-08-21 10:30:00+00:00 | 184.35 | 184.35 | 184.23 | 184.25 | 7420416 |
| 2025-08-21 10:35:00+00:00 | 184.11 | 184.27 | 184.11 | 184.27 | 2892288 |
| 2025-08-21 10:40:00+00:00 | 184.44 | 184.44 | 184.12 | 184.12 | 5714432 |
| 2025-08-21 10:45:00+00:00 | 184.43 | 184.43 | 184.38 | 184.40 | 4160512 |
| 2025-08-21 10:50:00+00:00 | 184.34 | 184.46 | 184.32 | 184.46 | 4523008 |
| 2025-08-21 10:55:00+00:00 | 184.28 | 184.37 | 184.28 | 184.37 | 19326464 |
| 2025-08-21 11:00:00+00:00 | 184.50 | 184.50 | 184.29 | 184.29 | 0 |
| 2025-08-21 11:05:00+00:00 | 184.76 | 184.81 | 184.52 | 184.52 | 7056896 |
| 2025-08-21 11:10:00+00:00 | 184.65 | 184.65 | 184.64 | 184.64 | 1805824 |
| 2025-08-21 11:15:00+00:00 | 184.71 | 184.71 | 184.64 | 184.64 | 0 |
| 2025-08-21 11:20:00+00:00 | 184.68 | 184.74 | 184.64 | 184.74 | 1585664 |
| 2025-08-21 11:25:00+00:00 | 184.64 | 184.77 | 184.64 | 184.77 | 11859968 |
| 2025-08-21 11:30:00+00:00 | 184.77 | 184.77 | 184.65 | 184.65 | 0 |
| 2025-08-21 11:35:00+00:00 | 184.23 | 184.70 | 184.20 | 184.70 | 0 |
| 2025-08-21 11:40:00+00:00 | 184.15 | 184.19 | 184.01 | 184.01 | 0 |
| 2025-08-21 11:45:00+00:00 | 184.00 | 184.13 | 184.00 | 184.13 | 0 |
| 2025-08-21 11:50:00+00:00 | 183.61 | 183.90 | 183.61 | 183.90 | 0 |
| 2025-08-21 11:55:00+00:00 | 183.88 | 183.88 | 183.63 | 183.63 | 4944896 |
| 2025-08-21 12:00:00+00:00 | 184.03 | 184.03 | 183.91 | 183.97 | 0 |
| 2025-08-21 12:05:00+00:00 | 184.11 | 184.11 | 184.00 | 184.00 | 123168768 |
| 2025-08-21 12:10:00+00:00 | 184.01 | 184.15 | 184.01 | 184.13 | 0 |
| 2025-08-21 12:15:00+00:00 | 183.65 | 184.01 | 183.65 | 184.01 | 0 |
| 2025-08-21 12:20:00+00:00 | 183.74 | 183.76 | 183.72 | 183.72 | 129590272 |
| 2025-08-21 12:25:00+00:00 | 183.71 | 183.83 | 183.71 | 183.83 | 0 |
| 2025-08-21 12:30:00+00:00 | 184.23 | 184.23 | 183.73 | 183.73 | 7709696 |
| 2025-08-21 12:35:00+00:00 | 184.31 | 184.35 | 184.28 | 184.28 | 0 |
| 2025-08-21 12:40:00+00:00 | 184.30 | 184.31 | 184.27 | 184.27 | 0 |
| 2025-08-21 12:45:00+00:00 | 183.74 | 184.12 | 183.74 | 184.12 | 0 |
| 2025-08-21 12:50:00+00:00 | 183.25 | 183.68 | 183.20 | 183.68 | 6408704 |
| 2025-08-21 12:55:00+00:00 | 183.57 | 183.57 | 183.17 | 183.17 | 0 |
| 2025-08-21 13:00:00+00:00 | 183.74 | 183.74 | 183.60 | 183.65 | 0 |
| 2025-08-21 13:05:00+00:00 | 184.38 | 184.38 | 184.03 | 184.03 | 0 |
| 2025-08-21 13:10:00+00:00 | 184.44 | 184.44 | 184.43 | 184.44 | 743936 |
| 2025-08-21 13:15:00+00:00 | 184.24 | 184.27 | 184.24 | 184.27 | 121006080 |
| 2025-08-21 13:20:00+00:00 | 184.46 | 184.46 | 184.21 | 184.21 | 648192 |
| 2025-08-21 13:25:00+00:00 | 184.76 | 184.76 | 184.63 | 184.63 | 0 |
| 2025-08-21 13:30:00+00:00 | 185.14 | 185.14 | 184.78 | 184.78 | 160698880 |
| 2025-08-21 13:35:00+00:00 | 185.04 | 185.18 | 184.99 | 185.04 | 0 |
| 2025-08-21 13:40:00+00:00 | 185.13 | 185.13 | 185.07 | 185.07 | 0 |
| 2025-08-21 13:45:00+00:00 | 184.90 | 185.20 | 184.90 | 185.15 | 0 |
| 2025-08-21 13:50:00+00:00 | 184.91 | 185.11 | 184.82 | 184.82 | 0 |
| 2025-08-21 13:55:00+00:00 | 184.28 | 184.61 | 184.28 | 184.61 | 0 |
| 2025-08-21 14:00:00+00:00 | 184.59 | 184.59 | 184.12 | 184.20 | 81083904 |
| 2025-08-21 14:05:00+00:00 | 184.65 | 184.67 | 184.55 | 184.55 | 0 |
| 2025-08-21 14:10:00+00:00 | 185.03 | 185.04 | 185.03 | 185.04 | 0 |
| 2025-08-21 14:15:00+00:00 | 185.98 | 185.98 | 185.17 | 185.17 | 0 |
| 2025-08-21 14:20:00+00:00 | 185.90 | 185.95 | 185.90 | 185.92 | 0 |
| 2025-08-21 14:25:00+00:00 | 185.92 | 185.92 | 185.82 | 185.83 | 0 |
| 2025-08-21 14:30:00+00:00 | 186.07 | 186.07 | 186.04 | 186.04 | 0 |
| 2025-08-21 14:35:00+00:00 | 185.43 | 185.88 | 185.43 | 185.88 | 0 |
| 2025-08-21 14:40:00+00:00 | 183.92 | 184.74 | 183.92 | 184.74 | 0 |
| 2025-08-21 14:45:00+00:00 | 184.56 | 184.61 | 184.24 | 184.24 | 0 |
| 2025-08-21 14:50:00+00:00 | 184.62 | 184.62 | 184.55 | 184.58 | 0 |
| 2025-08-21 14:55:00+00:00 | 184.97 | 184.98 | 184.81 | 184.81 | 0 |
| 2025-08-21 15:00:00+00:00 | 184.79 | 184.89 | 184.79 | 184.89 | 0 |
| 2025-08-21 15:05:00+00:00 | 183.76 | 184.71 | 183.73 | 184.71 | 0 |
| 2025-08-21 15:10:00+00:00 | 183.45 | 183.95 | 183.45 | 183.95 | 0 |
| 2025-08-21 15:15:00+00:00 | 183.60 | 183.60 | 183.03 | 183.37 | 0 |
| 2025-08-21 15:20:00+00:00 | 183.62 | 183.62 | 183.54 | 183.60 | 103404032 |
| 2025-08-21 15:25:00+00:00 | 183.40 | 183.81 | 183.40 | 183.81 | 0 |
| 2025-08-21 15:30:00+00:00 | 183.14 | 183.22 | 183.14 | 183.22 | 0 |
| 2025-08-21 15:35:00+00:00 | 183.04 | 183.04 | 182.77 | 182.77 | 0 |
| 2025-08-21 15:40:00+00:00 | 183.42 | 183.42 | 183.23 | 183.23 | 0 |
| 2025-08-21 15:45:00+00:00 | 182.83 | 183.37 | 182.83 | 183.37 | 0 |
| 2025-08-21 15:50:00+00:00 | 182.40 | 182.74 | 182.40 | 182.74 | 0 |
| 2025-08-21 15:55:00+00:00 | 181.74 | 182.15 | 181.74 | 182.15 | 14753792 |
| 2025-08-21 16:00:00+00:00 | 181.72 | 181.72 | 181.72 | 181.72 | 0 |
| 2025-08-21 16:05:00+00:00 | 181.40 | 181.52 | 181.32 | 181.51 | 6344192 |
| 2025-08-21 16:10:00+00:00 | 181.82 | 181.82 | 181.54 | 181.54 | 17150976 |
| 2025-08-21 16:15:00+00:00 | 182.07 | 182.07 | 181.84 | 181.84 | 0 |
| 2025-08-21 16:20:00+00:00 | 181.90 | 182.01 | 181.90 | 182.01 | 0 |
| 2025-08-21 16:25:00+00:00 | 181.65 | 181.83 | 181.65 | 181.83 | 122354176 |
| 2025-08-21 16:30:00+00:00 | 181.83 | 181.83 | 181.67 | 181.67 | 1404416 |
| 2025-08-21 16:35:00+00:00 | 181.37 | 181.68 | 181.34 | 181.68 | 0 |
| 2025-08-21 16:40:00+00:00 | 181.41 | 181.48 | 181.41 | 181.47 | 0 |
| 2025-08-21 16:45:00+00:00 | 181.23 | 181.43 | 181.23 | 181.43 | 0 |
| 2025-08-21 16:50:00+00:00 | 181.19 | 181.21 | 181.15 | 181.21 | 2304000 |
| 2025-08-21 16:55:00+00:00 | 181.03 | 181.25 | 181.03 | 181.25 | 0 |
| 2025-08-21 17:00:00+00:00 | 180.77 | 180.99 | 180.77 | 180.99 | 0 |
| 2025-08-21 17:05:00+00:00 | 180.20 | 180.66 | 180.20 | 180.62 | 10031616 |
| 2025-08-21 17:10:00+00:00 | 180.35 | 180.35 | 180.16 | 180.16 | 9015296 |
| 2025-08-21 17:15:00+00:00 | 180.60 | 180.60 | 180.34 | 180.34 | 0 |
| 2025-08-21 17:20:00+00:00 | 180.49 | 180.57 | 180.49 | 180.57 | 1498624 |
| 2025-08-21 17:25:00+00:00 | 180.52 | 180.52 | 180.40 | 180.40 | 2350592 |
| 2025-08-21 17:30:00+00:00 | 180.74 | 180.74 | 180.51 | 180.51 | 2960896 |
| 2025-08-21 17:35:00+00:00 | 181.22 | 181.22 | 180.78 | 180.78 | 10766848 |
| 2025-08-21 17:40:00+00:00 | 181.09 | 181.41 | 181.09 | 181.41 | 0 |
| 2025-08-21 17:45:00+00:00 | 181.13 | 181.13 | 181.08 | 181.10 | 0 |
| 2025-08-21 17:50:00+00:00 | 181.08 | 181.25 | 181.08 | 181.25 | 0 |
| 2025-08-21 17:55:00+00:00 | 180.92 | 180.93 | 180.88 | 180.93 | 108138496 |
| 2025-08-21 18:00:00+00:00 | 181.13 | 181.13 | 181.04 | 181.04 | 0 |
| 2025-08-21 18:05:00+00:00 | 181.25 | 181.25 | 181.12 | 181.12 | 0 |
| 2025-08-21 18:10:00+00:00 | 180.99 | 181.21 | 180.99 | 181.21 | 99250176 |
| 2025-08-21 18:15:00+00:00 | 181.37 | 181.37 | 181.15 | 181.15 | 0 |
| 2025-08-21 18:20:00+00:00 | 181.57 | 181.57 | 181.38 | 181.38 | 0 |
| 2025-08-21 18:25:00+00:00 | 181.85 | 181.85 | 181.64 | 181.64 | 0 |
| 2025-08-21 18:30:00+00:00 | 181.54 | 181.70 | 181.54 | 181.70 | 0 |
| 2025-08-21 18:35:00+00:00 | 181.40 | 181.51 | 181.38 | 181.51 | 105519616 |
| 2025-08-21 18:40:00+00:00 | 181.41 | 181.43 | 181.39 | 181.39 | 0 |
| 2025-08-21 18:45:00+00:00 | 180.92 | 181.42 | 180.92 | 181.42 | 0 |
| 2025-08-21 18:50:00+00:00 | 181.26 | 181.26 | 180.93 | 180.93 | 4038144 |
| 2025-08-21 18:55:00+00:00 | 182.17 | 182.17 | 181.88 | 181.88 | 6664192 |
| 2025-08-21 19:00:00+00:00 | 182.39 | 182.39 | 182.16 | 182.16 | 0 |
| 2025-08-21 19:05:00+00:00 | 182.67 | 182.67 | 182.37 | 182.37 | 7461888 |
| 2025-08-21 19:10:00+00:00 | 182.47 | 182.82 | 182.47 | 182.82 | 0 |
| 2025-08-21 19:15:00+00:00 | 182.08 | 182.22 | 182.08 | 182.22 | 0 |
| 2025-08-21 19:20:00+00:00 | 181.68 | 182.01 | 181.68 | 182.01 | 0 |
| 2025-08-21 19:25:00+00:00 | 181.10 | 181.14 | 181.09 | 181.14 | 0 |
| 2025-08-21 19:30:00+00:00 | 181.05 | 181.10 | 181.03 | 181.10 | 0 |
| 2025-08-21 19:35:00+00:00 | 180.72 | 180.97 | 180.72 | 180.97 | 0 |
| 2025-08-21 19:40:00+00:00 | 180.62 | 180.70 | 180.61 | 180.62 | 4033536 |
| 2025-08-21 19:45:00+00:00 | 180.27 | 180.58 | 180.27 | 180.58 | 0 |
| 2025-08-21 19:50:00+00:00 | 180.16 | 180.26 | 180.16 | 180.25 | 0 |
| 2025-08-21 19:55:00+00:00 | 180.03 | 180.08 | 180.03 | 180.06 | 0 |
| 2025-08-21 20:00:00+00:00 | 180.15 | 180.17 | 180.06 | 180.06 | 0 |
| 2025-08-21 20:05:00+00:00 | 180.12 | 180.16 | 180.12 | 180.13 | 0 |
| 2025-08-21 20:10:00+00:00 | 180.21 | 180.21 | 180.16 | 180.16 | 0 |
| 2025-08-21 20:15:00+00:00 | 180.31 | 180.34 | 180.21 | 180.22 | 113138176 |
| 2025-08-21 20:20:00+00:00 | 180.42 | 180.43 | 180.36 | 180.36 | 1263104 |
| 2025-08-21 20:25:00+00:00 | 180.42 | 180.42 | 180.39 | 180.40 | 0 |
| 2025-08-21 20:30:00+00:00 | 180.38 | 180.42 | 180.38 | 180.42 | 98816 |
| 2025-08-21 20:35:00+00:00 | 179.89 | 180.16 | 179.72 | 180.16 | 19212288 |
| 2025-08-21 20:40:00+00:00 | 180.21 | 180.21 | 179.94 | 179.94 | 7412224 |
| 2025-08-21 20:45:00+00:00 | 180.27 | 180.27 | 180.20 | 180.20 | 0 |
| 2025-08-21 20:50:00+00:00 | 180.56 | 180.56 | 180.26 | 180.26 | 387584 |
| 2025-08-21 20:55:00+00:00 | 181.09 | 181.09 | 180.84 | 180.84 | 0 |
| 2025-08-21 21:00:00+00:00 | 180.39 | 181.02 | 180.39 | 181.02 | 0 |
| 2025-08-21 21:05:00+00:00 | 180.38 | 180.38 | 180.37 | 180.37 | 0 |
| 2025-08-21 21:10:00+00:00 | 180.51 | 180.51 | 180.41 | 180.48 | 108889600 |
| 2025-08-21 21:15:00+00:00 | 180.70 | 180.86 | 180.59 | 180.59 | 0 |
| 2025-08-21 21:20:00+00:00 | 180.70 | 180.71 | 180.57 | 180.68 | 0 |
| 2025-08-21 21:25:00+00:00 | 181.03 | 181.07 | 180.99 | 181.00 | 109049856 |
| 2025-08-21 21:30:00+00:00 | 181.17 | 181.17 | 181.05 | 181.05 | 0 |
| 2025-08-21 21:35:00+00:00 | 181.29 | 181.36 | 181.24 | 181.26 | 635392 |
| 2025-08-21 21:40:00+00:00 | 181.02 | 181.18 | 181.02 | 181.18 | 0 |
| 2025-08-21 21:45:00+00:00 | 181.08 | 181.08 | 180.92 | 180.99 | 0 |
| 2025-08-21 21:50:00+00:00 | 181.11 | 181.11 | 181.08 | 181.08 | 0 |
| 2025-08-21 21:55:00+00:00 | 181.18 | 181.18 | 181.14 | 181.17 | 0 |
| 2025-08-21 22:00:00+00:00 | 181.09 | 181.17 | 181.09 | 181.17 | 0 |
| 2025-08-21 22:05:00+00:00 | 181.15 | 181.15 | 181.02 | 181.02 | 0 |
| 2025-08-21 22:10:00+00:00 | 181.44 | 181.44 | 181.26 | 181.26 | 103120384 |
| 2025-08-21 22:15:00+00:00 | 181.55 | 181.55 | 181.46 | 181.46 | 0 |
| 2025-08-21 22:20:00+00:00 | 181.64 | 181.64 | 181.55 | 181.55 | 0 |
| 2025-08-21 22:25:00+00:00 | 181.75 | 181.75 | 181.67 | 181.67 | 0 |
| 2025-08-21 22:30:00+00:00 | 181.71 | 181.72 | 181.70 | 181.72 | 0 |
| 2025-08-21 22:35:00+00:00 | 181.50 | 181.67 | 181.50 | 181.67 | 0 |
| 2025-08-21 22:40:00+00:00 | 181.37 | 181.47 | 181.37 | 181.46 | 0 |
| 2025-08-21 22:45:00+00:00 | 181.43 | 181.43 | 181.33 | 181.36 | 0 |
| 2025-08-21 22:50:00+00:00 | 181.62 | 181.65 | 181.52 | 181.52 | 0 |
| 2025-08-21 22:55:00+00:00 | 181.63 | 181.63 | 181.60 | 181.60 | 0 |
| 2025-08-21 23:00:00+00:00 | 181.54 | 181.64 | 181.54 | 181.64 | 0 |
| 2025-08-21 23:05:00+00:00 | 181.33 | 181.52 | 181.33 | 181.52 | 100810240 |
| 2025-08-21 23:10:00+00:00 | 181.02 | 181.21 | 181.02 | 181.21 | 0 |
| 2025-08-21 23:15:00+00:00 | 180.73 | 181.01 | 180.73 | 181.01 | 0 |
| 2025-08-21 23:20:00+00:00 | 180.63 | 180.73 | 180.62 | 180.71 | 0 |
| 2025-08-21 23:25:00+00:00 | 180.77 | 180.77 | 180.54 | 180.56 | 0 |
| 2025-08-21 23:30:00+00:00 | 180.51 | 180.87 | 180.51 | 180.80 | 0 |
| 2025-08-21 23:35:00+00:00 | 180.16 | 180.45 | 180.16 | 180.45 | 643072 |
| 2025-08-21 23:40:00+00:00 | 180.00 | 180.01 | 180.00 | 180.00 | 0 |
| 2025-08-21 23:45:00+00:00 | 180.05 | 180.05 | 180.00 | 180.00 | 1076224 |
| 2025-08-21 23:50:00+00:00 | 180.12 | 180.12 | 180.03 | 180.04 | 0 |
| 2025-08-21 23:55:00+00:00 | 180.29 | 180.33 | 180.29 | 180.32 | 0 |
| 2025-08-22 00:00:00+00:00 | 180.66 | 180.66 | 180.28 | 180.28 | 0 |
| 2025-08-22 00:05:00+00:00 | 180.77 | 180.77 | 180.69 | 180.69 | 0 |
| 2025-08-22 00:10:00+00:00 | 180.93 | 180.93 | 180.88 | 180.88 | 0 |
| 2025-08-22 00:15:00+00:00 | 181.03 | 181.03 | 180.91 | 180.91 | 0 |
| 2025-08-22 00:20:00+00:00 | 181.31 | 181.31 | 181.06 | 181.06 | 0 |
| 2025-08-22 00:25:00+00:00 | 181.36 | 181.45 | 181.36 | 181.45 | 450048 |
| 2025-08-22 00:30:00+00:00 | 181.55 | 181.55 | 181.34 | 181.34 | 0 |
| 2025-08-22 00:35:00+00:00 | 181.63 | 181.71 | 181.59 | 181.59 | 0 |
| 2025-08-22 00:40:00+00:00 | 181.51 | 181.55 | 181.50 | 181.50 | 0 |
| 2025-08-22 00:45:00+00:00 | 181.37 | 181.54 | 181.37 | 181.54 | 0 |
| 2025-08-22 00:50:00+00:00 | 181.08 | 181.39 | 181.06 | 181.39 | 0 |
| 2025-08-22 00:55:00+00:00 | 181.00 | 181.01 | 180.92 | 180.93 | 96256 |
| 2025-08-22 01:00:00+00:00 | 181.31 | 181.31 | 181.00 | 181.00 | 0 |
| 2025-08-22 01:05:00+00:00 | 180.88 | 181.29 | 180.88 | 181.29 | 0 |
| 2025-08-22 01:10:00+00:00 | 180.18 | 180.49 | 180.18 | 180.48 | 5130752 |
| 2025-08-22 01:15:00+00:00 | 180.74 | 180.74 | 180.20 | 180.20 | 840192 |
| 2025-08-22 01:20:00+00:00 | 181.14 | 181.14 | 180.81 | 180.81 | 1231360 |
| 2025-08-22 01:25:00+00:00 | 181.33 | 181.33 | 181.27 | 181.27 | 0 |
| 2025-08-22 01:30:00+00:00 | 181.26 | 181.33 | 181.26 | 181.32 | 0 |
| 2025-08-22 01:35:00+00:00 | 181.64 | 181.65 | 181.31 | 181.31 | 0 |
| 2025-08-22 01:40:00+00:00 | 181.68 | 181.68 | 181.59 | 181.59 | 100164608 |
| 2025-08-22 01:45:00+00:00 | 181.97 | 181.97 | 181.71 | 181.71 | 0 |
| 2025-08-22 01:50:00+00:00 | 181.84 | 181.96 | 181.80 | 181.96 | 0 |
| 2025-08-22 01:55:00+00:00 | 181.94 | 181.96 | 181.90 | 181.90 | 0 |
| 2025-08-22 02:00:00+00:00 | 182.07 | 182.07 | 181.89 | 181.94 | 0 |
| 2025-08-22 02:05:00+00:00 | 182.33 | 182.33 | 182.09 | 182.09 | 0 |
| 2025-08-22 02:10:00+00:00 | 182.59 | 182.59 | 182.43 | 182.43 | 0 |
| 2025-08-22 02:15:00+00:00 | 182.66 | 182.81 | 182.59 | 182.59 | 0 |
| 2025-08-22 02:20:00+00:00 | 183.03 | 183.03 | 182.73 | 182.73 | 4990976 |
| 2025-08-22 02:25:00+00:00 | 183.30 | 183.33 | 183.29 | 183.33 | 0 |
| 2025-08-22 02:30:00+00:00 | 182.87 | 183.27 | 182.87 | 183.27 | 0 |
| 2025-08-22 02:35:00+00:00 | 182.65 | 182.85 | 182.65 | 182.85 | 0 |
| 2025-08-22 02:40:00+00:00 | 182.58 | 182.62 | 182.54 | 182.59 | 87813120 |
| 2025-08-22 02:45:00+00:00 | 182.55 | 182.57 | 182.51 | 182.57 | 0 |
| 2025-08-22 02:50:00+00:00 | 182.79 | 182.80 | 182.57 | 182.57 | 0 |
| 2025-08-22 02:55:00+00:00 | 182.57 | 182.71 | 182.57 | 182.71 | 0 |
| 2025-08-22 03:00:00+00:00 | 182.35 | 182.56 | 182.35 | 182.56 | 52943360 |
| 2025-08-22 03:05:00+00:00 | 182.69 | 182.69 | 182.36 | 182.39 | 0 |
| 2025-08-22 03:10:00+00:00 | 183.20 | 183.20 | 183.08 | 183.09 | 0 |
| 2025-08-22 03:15:00+00:00 | 182.86 | 183.19 | 182.86 | 183.19 | 0 |
| 2025-08-22 03:20:00+00:00 | 182.77 | 182.87 | 182.77 | 182.85 | 0 |
| 2025-08-22 03:25:00+00:00 | 182.39 | 182.52 | 182.39 | 182.52 | 72146944 |
| 2025-08-22 03:30:00+00:00 | 181.99 | 182.37 | 181.99 | 182.37 | 0 |
| 2025-08-22 03:35:00+00:00 | 181.98 | 182.02 | 181.97 | 181.97 | 0 |
| 2025-08-22 03:40:00+00:00 | 181.51 | 181.80 | 181.51 | 181.80 | 0 |
| 2025-08-22 03:45:00+00:00 | 181.48 | 181.52 | 181.48 | 181.51 | 0 |
| 2025-08-22 03:50:00+00:00 | 181.58 | 181.60 | 181.51 | 181.51 | 0 |
| 2025-08-22 03:55:00+00:00 | 181.76 | 181.77 | 181.56 | 181.56 | 0 |
| 2025-08-22 04:00:00+00:00 | 181.83 | 181.83 | 181.73 | 181.75 | 0 |
| 2025-08-22 04:05:00+00:00 | 182.10 | 182.12 | 181.86 | 181.86 | 0 |
| 2025-08-22 04:10:00+00:00 | 182.46 | 182.47 | 182.36 | 182.36 | 0 |
| 2025-08-22 04:15:00+00:00 | 182.97 | 182.97 | 182.47 | 182.47 | 83331072 |
| 2025-08-22 04:20:00+00:00 | 183.00 | 183.05 | 183.00 | 183.01 | 0 |
| 2025-08-22 04:25:00+00:00 | 182.76 | 182.98 | 182.76 | 182.98 | 0 |
| 2025-08-22 04:30:00+00:00 | 182.92 | 182.92 | 182.67 | 182.76 | 0 |
| 2025-08-22 04:35:00+00:00 | 183.05 | 183.05 | 182.92 | 182.93 | 84808192 |
| 2025-08-22 04:40:00+00:00 | 182.96 | 183.18 | 182.96 | 183.18 | 0 |
| 2025-08-22 04:45:00+00:00 | 183.02 | 183.02 | 182.90 | 182.96 | 0 |
| 2025-08-22 04:50:00+00:00 | 182.73 | 182.94 | 182.73 | 182.94 | 0 |
| 2025-08-22 04:55:00+00:00 | 182.59 | 182.59 | 182.52 | 182.58 | 0 |
| 2025-08-22 05:00:00+00:00 | 182.77 | 182.82 | 182.65 | 182.65 | 0 |
| 2025-08-22 05:05:00+00:00 | 183.10 | 183.10 | 182.78 | 182.78 | 0 |
| 2025-08-22 05:10:00+00:00 | 183.19 | 183.23 | 183.16 | 183.16 | 0 |
| 2025-08-22 05:15:00+00:00 | 183.20 | 183.23 | 183.20 | 183.21 | 0 |
| 2025-08-22 05:20:00+00:00 | 183.07 | 183.17 | 183.06 | 183.17 | 0 |
| 2025-08-22 05:25:00+00:00 | 183.03 | 183.10 | 183.01 | 183.10 | 0 |
| 2025-08-22 05:30:00+00:00 | 183.24 | 183.24 | 183.03 | 183.03 | 0 |
| 2025-08-22 05:35:00+00:00 | 183.49 | 183.53 | 183.24 | 183.24 | 91162112 |
| 2025-08-22 05:40:00+00:00 | 182.95 | 183.30 | 182.95 | 183.30 | 1090048 |
| 2025-08-22 05:45:00+00:00 | 183.30 | 183.30 | 183.00 | 183.00 | 0 |
| 2025-08-22 05:50:00+00:00 | 183.46 | 183.46 | 183.29 | 183.29 | 0 |
| 2025-08-22 05:55:00+00:00 | 183.65 | 183.66 | 183.49 | 183.49 | 5578240 |
| 2025-08-22 06:00:00+00:00 | 183.61 | 183.65 | 183.59 | 183.65 | 0 |
| 2025-08-22 06:05:00+00:00 | 183.34 | 183.56 | 183.34 | 183.56 | 0 |
| 2025-08-22 06:10:00+00:00 | 183.53 | 183.53 | 183.35 | 183.36 | 3396096 |
| 2025-08-22 06:15:00+00:00 | 183.77 | 183.78 | 183.74 | 183.74 | 8289280 |
| 2025-08-22 06:20:00+00:00 | 183.83 | 183.83 | 183.77 | 183.77 | 2122752 |
| 2025-08-22 06:25:00+00:00 | 183.69 | 183.97 | 183.68 | 183.97 | 7221760 |
| 2025-08-22 06:30:00+00:00 | 183.59 | 183.86 | 183.59 | 183.71 | 703488 |
| 2025-08-22 06:35:00+00:00 | 183.27 | 183.53 | 183.27 | 183.53 | 2054656 |
| 2025-08-22 06:40:00+00:00 | 182.74 | 183.04 | 182.74 | 183.04 | 0 |
| 2025-08-22 06:45:00+00:00 | 182.80 | 182.80 | 182.67 | 182.74 | 88143872 |
| 2025-08-22 06:50:00+00:00 | 182.76 | 182.78 | 182.72 | 182.78 | 1606144 |
| 2025-08-22 06:55:00+00:00 | 183.02 | 183.05 | 182.91 | 182.91 | 2007552 |
| 2025-08-22 07:00:00+00:00 | 183.29 | 183.29 | 182.91 | 183.02 | 0 |
| 2025-08-22 07:05:00+00:00 | 183.50 | 183.50 | 183.30 | 183.30 | 5251584 |
| 2025-08-22 07:10:00+00:00 | 183.84 | 183.84 | 183.64 | 183.64 | 7348224 |
| 2025-08-22 07:15:00+00:00 | 183.60 | 183.82 | 183.60 | 183.82 | 0 |
| 2025-08-22 07:20:00+00:00 | 183.84 | 183.85 | 183.64 | 183.64 | 0 |
| 2025-08-22 07:25:00+00:00 | 183.80 | 183.93 | 183.78 | 183.93 | 3821056 |
| 2025-08-22 07:30:00+00:00 | 183.83 | 183.92 | 183.82 | 183.82 | 0 |
| 2025-08-22 07:35:00+00:00 | 183.81 | 183.84 | 183.79 | 183.82 | 0 |
| 2025-08-22 07:40:00+00:00 | 183.92 | 183.93 | 183.85 | 183.85 | 4190208 |
| 2025-08-22 07:45:00+00:00 | 183.91 | 183.93 | 183.82 | 183.93 | 0 |
| 2025-08-22 07:50:00+00:00 | 183.97 | 184.00 | 183.91 | 183.91 | 4105216 |
| 2025-08-22 07:55:00+00:00 | 184.16 | 184.19 | 184.06 | 184.06 | 10676736 |
| 2025-08-22 08:00:00+00:00 | 184.23 | 184.23 | 184.04 | 184.15 | 0 |
| 2025-08-22 08:05:00+00:00 | 184.30 | 184.30 | 184.24 | 184.24 | 5524480 |
| 2025-08-22 08:10:00+00:00 | 184.41 | 184.41 | 184.39 | 184.39 | 6487552 |
| 2025-08-22 08:15:00+00:00 | 184.76 | 184.76 | 184.44 | 184.44 | 18512384 |
| 2025-08-22 08:20:00+00:00 | 184.86 | 184.86 | 184.79 | 184.79 | 4540416 |
| 2025-08-22 08:25:00+00:00 | 184.67 | 184.88 | 184.67 | 184.88 | 10921472 |
| 2025-08-22 08:30:00+00:00 | 184.83 | 184.85 | 184.75 | 184.75 | 0 |
| 2025-08-22 08:35:00+00:00 | 184.77 | 184.84 | 184.77 | 184.84 | 80896 |
| 2025-08-22 08:40:00+00:00 | 184.62 | 184.75 | 184.58 | 184.75 | 3531776 |
| 2025-08-22 08:45:00+00:00 | 184.21 | 184.62 | 184.21 | 184.62 | 4602880 |
| 2025-08-22 08:50:00+00:00 | 184.22 | 184.24 | 184.22 | 184.22 | 2821632 |
| 2025-08-22 08:55:00+00:00 | 184.00 | 184.12 | 184.00 | 184.12 | 14892032 |
| 2025-08-22 09:00:00+00:00 | 183.77 | 183.99 | 183.77 | 183.99 | 0 |
| 2025-08-22 09:05:00+00:00 | 183.63 | 183.74 | 183.61 | 183.74 | 0 |
| 2025-08-22 09:10:00+00:00 | 183.42 | 183.56 | 183.42 | 183.56 | 88900096 |
| 2025-08-22 09:15:00+00:00 | 183.35 | 183.41 | 183.31 | 183.41 | 0 |
| 2025-08-22 09:20:00+00:00 | 183.18 | 183.34 | 183.18 | 183.34 | 0 |
| 2025-08-22 09:25:00+00:00 | 182.96 | 183.14 | 182.95 | 183.14 | 84869120 |
| 2025-08-22 09:30:00+00:00 | 182.93 | 183.07 | 182.93 | 183.06 | 0 |
| 2025-08-22 09:35:00+00:00 | 182.63 | 182.93 | 182.62 | 182.93 | 84886016 |
| 2025-08-22 09:40:00+00:00 | 182.70 | 182.70 | 182.58 | 182.58 | 0 |
| 2025-08-22 09:45:00+00:00 | 182.95 | 182.95 | 182.68 | 182.70 | 0 |
| 2025-08-22 09:50:00+00:00 | 183.09 | 183.16 | 183.00 | 183.00 | 0 |
| 2025-08-22 09:55:00+00:00 | 182.91 | 183.03 | 182.91 | 183.03 | 0 |
| 2025-08-22 10:00:00+00:00 | 182.79 | 182.91 | 182.79 | 182.91 | 0 |
| 2025-08-22 10:05:00+00:00 | 182.71 | 182.77 | 182.70 | 182.77 | 0 |
| 2025-08-22 10:10:00+00:00 | 182.30 | 182.38 | 182.30 | 182.35 | 0 |
| 2025-08-22 10:15:00+00:00 | 181.80 | 182.28 | 181.80 | 182.28 | 0 |
| 2025-08-22 10:20:00+00:00 | 181.75 | 181.83 | 181.75 | 181.81 | 0 |
| 2025-08-22 10:25:00+00:00 | 181.78 | 181.81 | 181.70 | 181.70 | 80132608 |
| 2025-08-22 10:30:00+00:00 | 181.67 | 181.85 | 181.67 | 181.83 | 5380608 |
| 2025-08-22 10:35:00+00:00 | 181.60 | 181.68 | 181.60 | 181.68 | 0 |
| 2025-08-22 10:40:00+00:00 | 181.28 | 181.55 | 181.28 | 181.55 | 2038784 |
| 2025-08-22 10:45:00+00:00 | 181.06 | 181.33 | 181.06 | 181.30 | 89111552 |
| 2025-08-22 10:50:00+00:00 | 181.24 | 181.25 | 181.10 | 181.10 | 5875200 |
| 2025-08-22 10:55:00+00:00 | 181.22 | 181.26 | 181.21 | 181.26 | 0 |
| 2025-08-22 11:00:00+00:00 | 181.13 | 181.20 | 181.12 | 181.20 | 0 |
| 2025-08-22 11:05:00+00:00 | 181.04 | 181.13 | 181.04 | 181.13 | 0 |
| 2025-08-22 11:10:00+00:00 | 180.55 | 180.86 | 180.55 | 180.86 | 103610368 |
| 2025-08-22 11:15:00+00:00 | 180.35 | 180.55 | 180.34 | 180.55 | 14444544 |
| 2025-08-22 11:20:00+00:00 | 180.33 | 180.37 | 180.33 | 180.37 | 6904320 |
| 2025-08-22 11:25:00+00:00 | 180.19 | 180.26 | 180.19 | 180.26 | 0 |
| 2025-08-22 11:30:00+00:00 | 180.19 | 180.19 | 180.12 | 180.19 | 96231936 |
| 2025-08-22 11:35:00+00:00 | 180.10 | 180.16 | 180.10 | 180.16 | 0 |
| 2025-08-22 11:40:00+00:00 | 180.05 | 180.05 | 179.99 | 180.01 | 3568128 |
| 2025-08-22 11:45:00+00:00 | 180.33 | 180.33 | 180.05 | 180.05 | 0 |
| 2025-08-22 11:50:00+00:00 | 180.35 | 180.40 | 180.35 | 180.36 | 84257280 |
| 2025-08-22 11:55:00+00:00 | 179.93 | 180.21 | 179.93 | 180.21 | 0 |
| 2025-08-22 12:00:00+00:00 | 179.51 | 179.91 | 179.51 | 179.91 | 0 |
| 2025-08-22 12:05:00+00:00 | 179.26 | 179.54 | 179.26 | 179.52 | 19442688 |
| 2025-08-22 12:10:00+00:00 | 178.68 | 178.74 | 178.64 | 178.67 | 133397504 |
| 2025-08-22 12:15:00+00:00 | 178.47 | 178.68 | 178.47 | 178.68 | 20616704 |
| 2025-08-22 12:20:00+00:00 | 178.46 | 178.51 | 178.46 | 178.48 | 6784000 |
| 2025-08-22 12:25:00+00:00 | 178.27 | 178.32 | 178.27 | 178.32 | 9047552 |
| 2025-08-22 12:30:00+00:00 | 177.86 | 178.21 | 177.86 | 178.21 | 30550528 |
| 2025-08-22 12:35:00+00:00 | 177.67 | 177.81 | 177.67 | 177.80 | 20378624 |
| 2025-08-22 12:40:00+00:00 | 177.96 | 177.96 | 177.51 | 177.51 | 31931904 |
| 2025-08-22 12:45:00+00:00 | 179.13 | 179.13 | 177.97 | 177.97 | 52796928 |
| 2025-08-22 12:50:00+00:00 | 179.04 | 179.26 | 179.04 | 179.26 | 10290176 |
| 2025-08-22 12:55:00+00:00 | 178.65 | 178.97 | 178.65 | 178.97 | 4585984 |
| 2025-08-22 13:00:00+00:00 | 178.91 | 178.91 | 178.61 | 178.61 | 0 |
| 2025-08-22 13:05:00+00:00 | 178.94 | 179.01 | 178.94 | 178.96 | 0 |
| 2025-08-22 13:10:00+00:00 | 178.66 | 178.90 | 178.66 | 178.90 | 108817408 |
| 2025-08-22 13:15:00+00:00 | 178.62 | 178.67 | 178.60 | 178.67 | 1190400 |
| 2025-08-22 13:20:00+00:00 | 178.77 | 178.80 | 178.64 | 178.64 | 4354560 |
| 2025-08-22 13:25:00+00:00 | 178.58 | 178.64 | 178.58 | 178.63 | 9239040 |
| 2025-08-22 13:30:00+00:00 | 178.59 | 178.63 | 178.59 | 178.59 | 3398656 |
| 2025-08-22 13:35:00+00:00 | 178.54 | 178.64 | 178.53 | 178.64 | 0 |
| 2025-08-22 13:40:00+00:00 | 180.25 | 180.27 | 178.44 | 178.44 | 32507904 |
| 2025-08-22 13:45:00+00:00 | 180.75 | 180.75 | 180.15 | 180.15 | 44333568 |
| 2025-08-22 13:50:00+00:00 | 180.88 | 180.95 | 180.82 | 180.82 | 9181184 |
| 2025-08-22 13:55:00+00:00 | 180.06 | 180.74 | 179.97 | 180.74 | 14972928 |
| 2025-08-22 14:00:00+00:00 | 183.89 | 183.89 | 181.23 | 181.23 | 171002880 |
| 2025-08-22 14:05:00+00:00 | 186.93 | 186.93 | 183.83 | 183.83 | 221253632 |
| 2025-08-22 14:10:00+00:00 | 188.27 | 188.27 | 187.76 | 187.76 | 303026176 |
| 2025-08-22 14:15:00+00:00 | 189.52 | 191.24 | 188.59 | 188.59 | 391052800 |
| 2025-08-22 14:20:00+00:00 | 189.43 | 190.00 | 189.37 | 190.00 | 332739072 |
| 2025-08-22 14:25:00+00:00 | 188.92 | 189.12 | 188.78 | 188.78 | 171086848 |
| 2025-08-22 14:30:00+00:00 | 189.85 | 189.85 | 189.17 | 189.17 | 206425600 |
| 2025-08-22 14:35:00+00:00 | 190.85 | 190.92 | 189.99 | 189.99 | 111280128 |
| 2025-08-22 14:40:00+00:00 | 191.02 | 191.04 | 190.59 | 190.59 | 86565376 |
| 2025-08-22 14:45:00+00:00 | 191.74 | 191.74 | 190.92 | 190.93 | 99054080 |
| 2025-08-22 14:50:00+00:00 | 192.15 | 192.22 | 191.77 | 191.77 | 53382144 |
| 2025-08-22 14:55:00+00:00 | 191.72 | 191.97 | 191.72 | 191.95 | 58714624 |
| 2025-08-22 15:00:00+00:00 | 192.65 | 192.65 | 191.75 | 191.75 | 47455232 |
| 2025-08-22 15:05:00+00:00 | 192.78 | 192.83 | 192.59 | 192.59 | 49209856 |
| 2025-08-22 15:10:00+00:00 | 193.14 | 193.14 | 192.63 | 192.63 | 52959744 |
| 2025-08-22 15:15:00+00:00 | 193.50 | 193.50 | 193.13 | 193.13 | 29349376 |
| 2025-08-22 15:20:00+00:00 | 193.73 | 193.74 | 193.53 | 193.55 | 33909248 |
| 2025-08-22 15:25:00+00:00 | 193.78 | 194.21 | 193.78 | 194.21 | 96955904 |
| 2025-08-22 15:30:00+00:00 | 194.80 | 194.80 | 193.81 | 193.81 | 60402688 |
| 2025-08-22 15:35:00+00:00 | 194.95 | 194.95 | 194.80 | 194.80 | 44999680 |
| 2025-08-22 15:40:00+00:00 | 194.97 | 195.21 | 194.97 | 195.21 | 0 |
| 2025-08-22 15:45:00+00:00 | 195.06 | 195.06 | 194.94 | 194.96 | 241637376 |
| 2025-08-22 15:50:00+00:00 | 194.96 | 194.99 | 194.89 | 194.99 | 36343808 |
| 2025-08-22 15:55:00+00:00 | 194.51 | 194.76 | 194.51 | 194.76 | 21575680 |
| 2025-08-22 16:00:00+00:00 | 195.15 | 195.15 | 194.02 | 194.38 | 46284800 |
| 2025-08-22 16:05:00+00:00 | 196.03 | 196.03 | 195.14 | 195.14 | 75149824 |
| 2025-08-22 16:10:00+00:00 | 196.47 | 197.53 | 196.47 | 197.53 | 143015936 |
| 2025-08-22 16:15:00+00:00 | 196.17 | 196.72 | 196.17 | 196.72 | 62324736 |
| 2025-08-22 16:20:00+00:00 | 196.13 | 196.16 | 196.02 | 196.14 | 31779840 |
| 2025-08-22 16:25:00+00:00 | 196.22 | 196.25 | 196.01 | 196.01 | 0 |
| 2025-08-22 16:30:00+00:00 | 196.22 | 196.29 | 196.22 | 196.22 | 215266816 |
| 2025-08-22 16:35:00+00:00 | 195.91 | 196.17 | 195.91 | 196.17 | 50571776 |
| 2025-08-22 16:40:00+00:00 | 195.94 | 195.99 | 195.90 | 195.90 | 41070080 |
| 2025-08-22 16:45:00+00:00 | 195.42 | 195.98 | 195.42 | 195.98 | 20498944 |
| 2025-08-22 16:50:00+00:00 | 195.06 | 195.38 | 195.06 | 195.35 | 21046272 |
| 2025-08-22 16:55:00+00:00 | 194.85 | 194.89 | 194.85 | 194.87 | 36148224 |
| 2025-08-22 17:00:00+00:00 | 195.20 | 195.22 | 194.86 | 194.86 | 10631168 |
| 2025-08-22 17:05:00+00:00 | 196.02 | 196.02 | 195.84 | 195.84 | 38195200 |
| 2025-08-22 17:10:00+00:00 | 196.33 | 196.33 | 195.93 | 195.93 | 0 |
| 2025-08-22 17:15:00+00:00 | 197.11 | 197.11 | 196.49 | 196.49 | 83751936 |
| 2025-08-22 17:20:00+00:00 | 197.16 | 197.16 | 197.08 | 197.08 | 30992896 |
| 2025-08-22 17:25:00+00:00 | 197.61 | 197.61 | 197.24 | 197.24 | 63630848 |
| 2025-08-22 17:30:00+00:00 | 197.24 | 197.84 | 197.24 | 197.62 | 252104704 |
| 2025-08-22 17:35:00+00:00 | 197.62 | 197.65 | 197.24 | 197.24 | 16769024 |
| 2025-08-22 17:40:00+00:00 | 196.94 | 197.42 | 196.94 | 197.42 | 23304192 |
| 2025-08-22 17:45:00+00:00 | 196.52 | 196.99 | 196.52 | 196.99 | 22973440 |
| 2025-08-22 17:50:00+00:00 | 196.43 | 196.48 | 196.42 | 196.48 | 12087296 |
| 2025-08-22 17:55:00+00:00 | 196.75 | 196.75 | 196.52 | 196.52 | 16617472 |
| 2025-08-22 18:00:00+00:00 | 197.12 | 197.12 | 196.76 | 196.76 | 20169728 |
| 2025-08-22 18:05:00+00:00 | 197.16 | 197.17 | 197.15 | 197.15 | 17609728 |
| 2025-08-22 18:10:00+00:00 | 197.07 | 197.07 | 197.01 | 197.06 | 17448960 |
| 2025-08-22 18:15:00+00:00 | 196.72 | 197.05 | 196.72 | 197.05 | 9323520 |
| 2025-08-22 18:20:00+00:00 | 196.17 | 196.64 | 196.17 | 196.64 | 13864960 |
| 2025-08-22 18:25:00+00:00 | 196.40 | 196.40 | 195.90 | 195.90 | 32506880 |
| 2025-08-22 18:30:00+00:00 | 196.65 | 196.65 | 196.38 | 196.38 | 14155776 |
| 2025-08-22 18:35:00+00:00 | 196.82 | 196.99 | 196.71 | 196.71 | 16340992 |
| 2025-08-22 18:40:00+00:00 | 196.87 | 196.87 | 196.69 | 196.69 | 14313472 |
| 2025-08-22 18:45:00+00:00 | 197.09 | 197.09 | 196.88 | 196.88 | 17246208 |
| 2025-08-22 18:50:00+00:00 | 196.81 | 197.05 | 196.81 | 197.05 | 5339136 |
| 2025-08-22 18:55:00+00:00 | 196.47 | 196.57 | 196.47 | 196.57 | 3323904 |
| 2025-08-22 19:00:00+00:00 | 196.70 | 196.70 | 196.60 | 196.60 | 0 |
| 2025-08-22 19:05:00+00:00 | 196.93 | 196.96 | 196.75 | 196.75 | 3082240 |
| 2025-08-22 19:10:00+00:00 | 197.01 | 197.01 | 196.89 | 196.89 | 14131200 |
| 2025-08-22 19:15:00+00:00 | 197.17 | 197.17 | 197.08 | 197.08 | 0 |
| 2025-08-22 19:20:00+00:00 | 197.48 | 197.48 | 197.19 | 197.19 | 9291776 |
| 2025-08-22 19:25:00+00:00 | 197.89 | 197.89 | 197.68 | 197.68 | 16078848 |
| 2025-08-22 19:30:00+00:00 | 198.14 | 198.14 | 197.95 | 197.95 | 254651392 |
| 2025-08-22 19:35:00+00:00 | 198.01 | 198.17 | 198.00 | 198.14 | 8155136 |
| 2025-08-22 19:40:00+00:00 | 197.99 | 197.99 | 197.94 | 197.98 | 15042560 |
| 2025-08-22 19:45:00+00:00 | 198.83 | 198.83 | 198.04 | 198.04 | 52299776 |
| 2025-08-22 19:50:00+00:00 | 199.01 | 199.10 | 198.82 | 198.82 | 27846656 |
| 2025-08-22 19:55:00+00:00 | 199.08 | 199.10 | 199.07 | 199.09 | 31509504 |
| 2025-08-22 20:00:00+00:00 | 199.02 | 199.02 | 198.93 | 198.99 | 15439872 |
| 2025-08-22 20:05:00+00:00 | 199.10 | 199.10 | 199.02 | 199.02 | 11722752 |
| 2025-08-22 20:10:00+00:00 | 198.92 | 199.15 | 198.90 | 199.15 | 20526080 |
| 2025-08-22 20:15:00+00:00 | 198.86 | 198.90 | 198.76 | 198.90 | 5951488 |
| 2025-08-22 20:20:00+00:00 | 198.76 | 198.85 | 198.76 | 198.85 | 1569792 |
| 2025-08-22 20:25:00+00:00 | 198.82 | 198.82 | 198.73 | 198.73 | 15950848 |
| 2025-08-22 20:30:00+00:00 | 198.58 | 198.80 | 198.58 | 198.80 | 0 |
| 2025-08-22 20:35:00+00:00 | 198.62 | 198.62 | 198.55 | 198.55 | 7513088 |
| 2025-08-22 20:40:00+00:00 | 198.85 | 198.85 | 198.72 | 198.72 | 9143296 |
| 2025-08-22 20:45:00+00:00 | 198.68 | 198.90 | 198.68 | 198.77 | 28354560 |
| 2025-08-22 20:50:00+00:00 | 198.87 | 198.88 | 198.76 | 198.76 | 10349568 |
| 2025-08-22 20:55:00+00:00 | 198.96 | 198.96 | 198.93 | 198.93 | 10572800 |
| 2025-08-22 21:00:00+00:00 | 200.33 | 200.33 | 199.42 | 199.42 | 96629760 |
| 2025-08-22 21:05:00+00:00 | 200.92 | 200.92 | 200.35 | 200.35 | 66652160 |
| 2025-08-22 21:10:00+00:00 | 200.80 | 201.45 | 200.80 | 201.45 | 0 |
| 2025-08-22 21:15:00+00:00 | 200.64 | 200.88 | 200.30 | 200.88 | 37520384 |
| 2025-08-22 21:20:00+00:00 | 201.06 | 201.09 | 200.70 | 200.70 | 31449088 |
| 2025-08-22 21:25:00+00:00 | 201.76 | 201.81 | 201.36 | 201.36 | 309334016 |
| 2025-08-22 21:30:00+00:00 | 201.04 | 201.70 | 201.04 | 201.70 | 34788352 |
| 2025-08-22 21:35:00+00:00 | 201.06 | 201.06 | 200.97 | 200.97 | 20740096 |
| 2025-08-22 21:40:00+00:00 | 201.19 | 201.25 | 201.16 | 201.16 | 20243456 |
| 2025-08-22 21:45:00+00:00 | 201.02 | 201.23 | 201.02 | 201.23 | 0 |
| 2025-08-22 21:50:00+00:00 | 200.41 | 200.98 | 200.41 | 200.98 | 10628096 |
| 2025-08-22 21:55:00+00:00 | 199.99 | 200.15 | 199.99 | 200.14 | 268014592 |
| 2025-08-22 22:00:00+00:00 | 200.13 | 200.16 | 200.02 | 200.07 | 34049024 |
| 2025-08-22 22:05:00+00:00 | 199.73 | 200.13 | 199.73 | 200.12 | 22151168 |
| 2025-08-22 22:10:00+00:00 | 199.58 | 199.61 | 199.58 | 199.59 | 34073600 |
| 2025-08-22 22:15:00+00:00 | 199.55 | 199.55 | 199.41 | 199.55 | 21658624 |
| 2025-08-22 22:20:00+00:00 | 199.62 | 199.63 | 199.55 | 199.56 | 25135104 |
| 2025-08-22 22:25:00+00:00 | 199.48 | 199.61 | 199.48 | 199.61 | 31994880 |
| 2025-08-22 22:30:00+00:00 | 198.99 | 199.23 | 198.99 | 199.21 | 26216448 |
| 2025-08-22 22:35:00+00:00 | 198.94 | 198.99 | 198.94 | 198.99 | 18388992 |
| 2025-08-22 22:40:00+00:00 | 198.89 | 198.89 | 198.69 | 198.69 | 23645184 |
| 2025-08-22 22:45:00+00:00 | 199.30 | 199.30 | 198.90 | 198.90 | 16580608 |
| 2025-08-22 22:50:00+00:00 | 199.38 | 199.38 | 199.31 | 199.31 | 7581696 |
| 2025-08-22 22:55:00+00:00 | 199.22 | 199.32 | 199.13 | 199.32 | 0 |
| 2025-08-22 23:00:00+00:00 | 199.48 | 199.48 | 199.33 | 199.33 | 9904128 |
| 2025-08-22 23:05:00+00:00 | 199.48 | 199.51 | 199.47 | 199.47 | 7632896 |
| 2025-08-22 23:10:00+00:00 | 199.33 | 199.37 | 199.33 | 199.37 | 261816320 |
| 2025-08-22 23:15:00+00:00 | 199.11 | 199.31 | 199.11 | 199.31 | 2921472 |
| 2025-08-22 23:20:00+00:00 | 199.12 | 199.12 | 199.06 | 199.11 | 2732032 |
| 2025-08-22 23:25:00+00:00 | 199.40 | 199.40 | 199.20 | 199.20 | 18104320 |
| 2025-08-22 23:30:00+00:00 | 199.80 | 199.80 | 199.44 | 199.44 | 15876096 |
| 2025-08-22 23:35:00+00:00 | 199.80 | 199.80 | 199.77 | 199.79 | 3986432 |
| 2025-08-22 23:40:00+00:00 | 199.85 | 199.86 | 199.84 | 199.86 | 0 |
| 2025-08-22 23:45:00+00:00 | 199.75 | 199.83 | 199.75 | 199.83 | 5226496 |
| 2025-08-22 23:50:00+00:00 | 200.13 | 200.13 | 199.73 | 199.77 | 40055808 |
| 2025-08-22 23:55:00+00:00 | 200.66 | 200.66 | 200.21 | 200.21 | 277019648 |
| 2025-08-23 00:00:00+00:00 | 200.29 | 200.65 | 200.29 | 200.65 | 0 |
| 2025-08-23 00:05:00+00:00 | 199.87 | 200.26 | 199.87 | 200.26 | 0 |
| 2025-08-23 00:10:00+00:00 | 199.37 | 199.66 | 199.37 | 199.66 | 272985088 |
| 2025-08-23 00:15:00+00:00 | 199.19 | 199.30 | 199.16 | 199.30 | 41010176 |
| 2025-08-23 00:20:00+00:00 | 199.23 | 199.23 | 199.18 | 199.18 | 8881152 |
| 2025-08-23 00:25:00+00:00 | 199.44 | 199.44 | 199.32 | 199.34 | 8594432 |
| 2025-08-23 00:30:00+00:00 | 199.83 | 199.83 | 199.44 | 199.44 | 11147264 |
| 2025-08-23 00:35:00+00:00 | 199.60 | 199.83 | 199.60 | 199.83 | 3164160 |
| 2025-08-23 00:40:00+00:00 | 199.08 | 199.39 | 199.08 | 199.39 | 6466560 |
| 2025-08-23 00:45:00+00:00 | 198.90 | 199.01 | 198.88 | 199.01 | 11556864 |
| 2025-08-23 00:50:00+00:00 | 198.94 | 198.94 | 198.90 | 198.90 | 10710016 |
| 2025-08-23 00:55:00+00:00 | 198.78 | 199.00 | 198.77 | 199.00 | 18062336 |
| 2025-08-23 01:00:00+00:00 | 198.32 | 198.77 | 198.32 | 198.77 | 18675712 |
| 2025-08-23 01:05:00+00:00 | 198.47 | 198.47 | 198.30 | 198.30 | 11267072 |
| 2025-08-23 01:10:00+00:00 | 198.56 | 198.65 | 198.56 | 198.65 | 10917888 |
| 2025-08-23 01:15:00+00:00 | 198.02 | 198.56 | 198.02 | 198.56 | 10684416 |
| 2025-08-23 01:20:00+00:00 | 197.84 | 198.04 | 197.84 | 198.01 | 30060544 |
| 2025-08-23 01:25:00+00:00 | 197.54 | 197.64 | 197.52 | 197.62 | 34831360 |
| 2025-08-23 01:30:00+00:00 | 197.37 | 197.59 | 197.37 | 197.52 | 16906240 |
| 2025-08-23 01:35:00+00:00 | 197.29 | 197.39 | 197.29 | 197.38 | 16877568 |
| 2025-08-23 01:40:00+00:00 | 197.07 | 197.11 | 196.95 | 196.95 | 33416192 |
| 2025-08-23 01:45:00+00:00 | 197.07 | 197.07 | 196.90 | 197.01 | 24459264 |
| 2025-08-23 01:50:00+00:00 | 197.21 | 197.21 | 197.05 | 197.07 | 13081600 |
| 2025-08-23 01:55:00+00:00 | 197.71 | 197.72 | 197.48 | 197.48 | 13108224 |
| 2025-08-23 02:00:00+00:00 | 197.95 | 197.95 | 197.70 | 197.70 | 0 |
| 2025-08-23 02:05:00+00:00 | 197.80 | 197.94 | 197.80 | 197.94 | 0 |
| 2025-08-23 02:10:00+00:00 | 197.80 | 197.86 | 197.73 | 197.73 | 271052800 |
| 2025-08-23 02:15:00+00:00 | 198.04 | 198.04 | 197.72 | 197.82 | 0 |
| 2025-08-23 02:20:00+00:00 | 197.81 | 198.01 | 197.81 | 198.01 | 0 |
| 2025-08-23 02:25:00+00:00 | 197.29 | 197.72 | 197.29 | 197.72 | 283648 |
| 2025-08-23 02:30:00+00:00 | 196.23 | 197.17 | 196.23 | 197.17 | 13997056 |
| 2025-08-23 02:35:00+00:00 | 195.66 | 196.11 | 195.66 | 196.11 | 25352192 |
| 2025-08-23 02:40:00+00:00 | 195.84 | 195.84 | 195.38 | 195.38 | 29209600 |
| 2025-08-23 02:45:00+00:00 | 196.70 | 196.70 | 195.97 | 195.97 | 15037440 |
| 2025-08-23 02:50:00+00:00 | 196.85 | 196.85 | 196.69 | 196.71 | 4722688 |
| 2025-08-23 02:55:00+00:00 | 197.32 | 197.36 | 197.04 | 197.04 | 16652288 |
| 2025-08-23 03:00:00+00:00 | 197.64 | 197.64 | 197.32 | 197.32 | 0 |
| 2025-08-23 03:05:00+00:00 | 197.38 | 197.53 | 197.28 | 197.53 | 701440 |
| 2025-08-23 03:10:00+00:00 | 197.86 | 197.89 | 197.54 | 197.56 | 19767296 |
| 2025-08-23 03:15:00+00:00 | 197.80 | 197.80 | 197.74 | 197.75 | 275755008 |
| 2025-08-23 03:20:00+00:00 | 197.67 | 197.76 | 197.61 | 197.76 | 1315840 |
| 2025-08-23 03:25:00+00:00 | 197.91 | 197.91 | 197.76 | 197.76 | 0 |
| 2025-08-23 03:30:00+00:00 | 197.60 | 197.95 | 197.60 | 197.95 | 272751616 |
| 2025-08-23 03:35:00+00:00 | 197.82 | 197.82 | 197.60 | 197.60 | 7953408 |
| 2025-08-23 03:40:00+00:00 | 197.78 | 197.80 | 197.74 | 197.80 | 5990400 |
| 2025-08-23 03:45:00+00:00 | 197.99 | 197.99 | 197.65 | 197.72 | 0 |
| 2025-08-23 03:50:00+00:00 | 198.21 | 198.21 | 198.00 | 198.00 | 287039488 |
| 2025-08-23 03:55:00+00:00 | 198.38 | 198.40 | 198.34 | 198.35 | 8811520 |
| 2025-08-23 04:00:00+00:00 | 198.43 | 198.43 | 198.18 | 198.35 | 16445440 |
| 2025-08-23 04:05:00+00:00 | 198.68 | 198.68 | 198.44 | 198.44 | 4277248 |
| 2025-08-23 04:10:00+00:00 | 198.65 | 198.79 | 198.60 | 198.79 | 10634240 |
| 2025-08-23 04:15:00+00:00 | 198.82 | 198.82 | 198.78 | 198.80 | 9845760 |
| 2025-08-23 04:20:00+00:00 | 198.86 | 198.86 | 198.75 | 198.75 | 10659840 |
| 2025-08-23 04:25:00+00:00 | 199.27 | 199.27 | 198.98 | 198.98 | 23347200 |
| 2025-08-23 04:30:00+00:00 | 199.84 | 199.84 | 199.33 | 199.33 | 44268544 |
| 2025-08-23 04:35:00+00:00 | 201.39 | 201.39 | 199.86 | 199.86 | 99742720 |
| 2025-08-23 04:40:00+00:00 | 202.43 | 202.56 | 202.30 | 202.56 | 134323200 |
| 2025-08-23 04:45:00+00:00 | 204.26 | 204.26 | 203.86 | 204.09 | 191421440 |
| 2025-08-23 04:50:00+00:00 | 203.69 | 204.11 | 203.67 | 204.11 | 79343616 |
| 2025-08-23 04:55:00+00:00 | 203.92 | 203.92 | 203.65 | 203.72 | 0 |
| 2025-08-23 05:00:00+00:00 | 204.53 | 204.53 | 204.28 | 204.28 | 66719744 |
| 2025-08-23 05:05:00+00:00 | 204.91 | 204.91 | 204.58 | 204.59 | 378711040 |
| 2025-08-23 05:10:00+00:00 | 205.96 | 205.96 | 205.20 | 205.20 | 113736704 |
| 2025-08-23 05:15:00+00:00 | 207.74 | 207.74 | 206.01 | 206.01 | 209181696 |
| 2025-08-23 05:20:00+00:00 | 207.39 | 207.42 | 207.17 | 207.42 | 100539392 |
| 2025-08-23 05:25:00+00:00 | 207.04 | 207.67 | 206.95 | 207.67 | 101133312 |
| 2025-08-23 05:30:00+00:00 | 207.06 | 207.22 | 207.06 | 207.22 | 73576448 |
| 2025-08-23 05:35:00+00:00 | 207.26 | 207.28 | 207.11 | 207.15 | 44443648 |
| 2025-08-23 05:40:00+00:00 | 207.15 | 207.16 | 207.10 | 207.16 | 49951744 |
| 2025-08-23 05:45:00+00:00 | 207.33 | 207.76 | 207.21 | 207.21 | 83053568 |
| 2025-08-23 05:50:00+00:00 | 207.42 | 207.44 | 207.34 | 207.40 | 38250496 |
| 2025-08-23 05:55:00+00:00 | 207.66 | 207.70 | 207.42 | 207.42 | 69395456 |
| 2025-08-23 06:00:00+00:00 | 207.53 | 207.53 | 207.45 | 207.45 | 44685312 |
| 2025-08-23 06:05:00+00:00 | 207.55 | 207.56 | 207.53 | 207.53 | 0 |
| 2025-08-23 06:10:00+00:00 | 206.81 | 207.53 | 206.81 | 207.53 | 356855808 |
| 2025-08-23 06:15:00+00:00 | 206.49 | 206.96 | 206.49 | 206.96 | 59230208 |
| 2025-08-23 06:20:00+00:00 | 206.24 | 206.41 | 206.24 | 206.41 | 41695232 |
| 2025-08-23 06:25:00+00:00 | 206.07 | 206.17 | 206.07 | 206.13 | 64246784 |
| 2025-08-23 06:30:00+00:00 | 206.08 | 206.08 | 206.02 | 206.03 | 55255040 |
| 2025-08-23 06:35:00+00:00 | 206.42 | 206.43 | 206.13 | 206.13 | 37857280 |
| 2025-08-23 06:40:00+00:00 | 206.12 | 206.60 | 206.11 | 206.52 | 40962048 |
| 2025-08-23 06:45:00+00:00 | 206.45 | 206.45 | 206.34 | 206.34 | 21958656 |
| 2025-08-23 06:50:00+00:00 | 206.32 | 206.42 | 206.32 | 206.42 | 17824768 |
| 2025-08-23 06:55:00+00:00 | 206.48 | 206.48 | 206.35 | 206.35 | 26790912 |
| 2025-08-23 07:00:00+00:00 | 206.34 | 206.46 | 206.34 | 206.46 | 13532160 |
| 2025-08-23 07:05:00+00:00 | 206.37 | 206.37 | 206.30 | 206.30 | 5141504 |
| 2025-08-23 07:10:00+00:00 | 206.71 | 206.71 | 206.50 | 206.50 | 22633472 |
| 2025-08-23 07:15:00+00:00 | 206.33 | 206.79 | 206.33 | 206.72 | 13236224 |
| 2025-08-23 07:20:00+00:00 | 206.19 | 206.35 | 206.19 | 206.34 | 9424896 |
| 2025-08-23 07:25:00+00:00 | 205.63 | 205.92 | 205.63 | 205.92 | 26022912 |
| 2025-08-23 07:30:00+00:00 | 205.29 | 205.61 | 205.29 | 205.61 | 18396160 |
| 2025-08-23 07:35:00+00:00 | 205.75 | 205.75 | 205.27 | 205.27 | 50841600 |
| 2025-08-23 07:40:00+00:00 | 205.93 | 205.99 | 205.93 | 205.99 | 30714880 |
| 2025-08-23 07:45:00+00:00 | 205.13 | 205.86 | 205.13 | 205.86 | 20023296 |
| 2025-08-23 07:50:00+00:00 | 205.25 | 205.27 | 205.17 | 205.17 | 0 |
| 2025-08-23 07:55:00+00:00 | 205.09 | 205.13 | 205.09 | 205.12 | 349938688 |
| 2025-08-23 08:00:00+00:00 | 205.41 | 205.41 | 205.12 | 205.12 | 6873088 |
| 2025-08-23 08:05:00+00:00 | 205.08 | 205.35 | 205.05 | 205.35 | 6533120 |
| 2025-08-23 08:10:00+00:00 | 204.62 | 204.85 | 204.62 | 204.80 | 0 |
| 2025-08-23 08:15:00+00:00 | 204.65 | 204.65 | 204.42 | 204.42 | 369809408 |
| 2025-08-23 08:20:00+00:00 | 204.15 | 204.62 | 204.15 | 204.62 | 11259904 |
| 2025-08-23 08:25:00+00:00 | 202.86 | 203.71 | 202.86 | 203.71 | 0 |
| 2025-08-23 08:30:00+00:00 | 202.81 | 202.81 | 202.22 | 202.80 | 438133760 |
| 2025-08-23 08:35:00+00:00 | 202.95 | 202.98 | 202.84 | 202.85 | 51387392 |
| 2025-08-23 08:40:00+00:00 | 203.19 | 203.19 | 203.10 | 203.11 | 52981760 |
| 2025-08-23 08:45:00+00:00 | 203.27 | 203.30 | 203.19 | 203.19 | 16776192 |
| 2025-08-23 08:50:00+00:00 | 203.28 | 203.28 | 203.23 | 203.28 | 8743936 |
| 2025-08-23 08:55:00+00:00 | 203.48 | 203.48 | 203.41 | 203.43 | 0 |
| 2025-08-23 09:00:00+00:00 | 203.61 | 203.72 | 203.61 | 203.72 | 0 |
| 2025-08-23 09:05:00+00:00 | 203.43 | 203.61 | 203.39 | 203.61 | 1820672 |
| 2025-08-23 09:10:00+00:00 | 203.55 | 203.55 | 203.51 | 203.51 | 5243904 |
| 2025-08-23 09:15:00+00:00 | 203.40 | 203.61 | 203.40 | 203.61 | 353908736 |
| 2025-08-23 09:20:00+00:00 | 203.38 | 203.40 | 203.36 | 203.40 | 0 |
| 2025-08-23 09:25:00+00:00 | 203.48 | 203.48 | 203.40 | 203.40 | 11090944 |
| 2025-08-23 09:30:00+00:00 | 203.82 | 203.82 | 203.50 | 203.50 | 3491840 |
| 2025-08-23 09:35:00+00:00 | 203.95 | 203.95 | 203.81 | 203.81 | 2319360 |
| 2025-08-23 09:40:00+00:00 | 203.98 | 204.03 | 203.98 | 204.03 | 7469056 |
| 2025-08-23 09:45:00+00:00 | 203.95 | 204.04 | 203.95 | 204.04 | 3524608 |
| 2025-08-23 09:50:00+00:00 | 204.11 | 204.11 | 203.97 | 203.97 | 5994496 |
| 2025-08-23 09:55:00+00:00 | 204.15 | 204.33 | 204.08 | 204.33 | 0 |
| 2025-08-23 10:00:00+00:00 | 204.33 | 204.33 | 204.24 | 204.26 | 366064640 |
| 2025-08-23 10:05:00+00:00 | 204.08 | 204.37 | 204.08 | 204.37 | 7566336 |
| 2025-08-23 10:10:00+00:00 | 203.61 | 203.79 | 203.61 | 203.79 | 18114560 |
| 2025-08-23 10:15:00+00:00 | 203.44 | 203.48 | 203.44 | 203.48 | 0 |
| 2025-08-23 10:20:00+00:00 | 203.17 | 203.40 | 203.17 | 203.40 | 6358016 |
| 2025-08-23 10:25:00+00:00 | 203.11 | 203.11 | 203.08 | 203.10 | 6222848 |
| 2025-08-23 10:30:00+00:00 | 203.16 | 203.16 | 203.10 | 203.10 | 0 |
| 2025-08-23 10:35:00+00:00 | 202.87 | 203.12 | 202.87 | 203.12 | 3552256 |
| 2025-08-23 10:40:00+00:00 | 202.70 | 202.70 | 202.69 | 202.70 | 1311744 |
| 2025-08-23 10:45:00+00:00 | 202.82 | 202.82 | 202.67 | 202.69 | 3947520 |
| 2025-08-23 10:50:00+00:00 | 202.43 | 202.80 | 202.43 | 202.80 | 11199488 |
| 2025-08-23 10:55:00+00:00 | 201.97 | 202.07 | 201.97 | 202.07 | 18906112 |
| 2025-08-23 11:00:00+00:00 | 201.92 | 201.96 | 201.88 | 201.96 | 0 |
| 2025-08-23 11:05:00+00:00 | 202.37 | 202.37 | 202.09 | 202.09 | 12521472 |
| 2025-08-23 11:10:00+00:00 | 202.40 | 202.50 | 202.40 | 202.50 | 0 |
| 2025-08-23 11:15:00+00:00 | 202.70 | 202.71 | 202.68 | 202.71 | 359056384 |
| 2025-08-23 11:20:00+00:00 | 202.72 | 202.76 | 202.69 | 202.69 | 0 |
| 2025-08-23 11:25:00+00:00 | 202.60 | 202.65 | 202.60 | 202.64 | 0 |
| 2025-08-23 11:30:00+00:00 | 202.47 | 202.58 | 202.47 | 202.58 | 0 |
| 2025-08-23 11:35:00+00:00 | 202.42 | 202.42 | 202.40 | 202.40 | 0 |
| 2025-08-23 11:40:00+00:00 | 202.29 | 202.37 | 202.29 | 202.37 | 0 |
| 2025-08-23 11:45:00+00:00 | 202.22 | 202.25 | 202.21 | 202.21 | 359899136 |
| 2025-08-23 11:50:00+00:00 | 202.27 | 202.30 | 202.27 | 202.28 | 4730880 |
| 2025-08-23 11:55:00+00:00 | 201.85 | 202.12 | 201.85 | 202.12 | 455680 |
| 2025-08-23 12:00:00+00:00 | 201.49 | 201.86 | 201.49 | 201.86 | 0 |
| 2025-08-23 12:05:00+00:00 | 201.56 | 201.56 | 201.42 | 201.42 | 0 |
| 2025-08-23 12:10:00+00:00 | 201.89 | 201.89 | 201.69 | 201.69 | 0 |
| 2025-08-23 12:15:00+00:00 | 202.18 | 202.18 | 201.90 | 201.90 | 0 |
| 2025-08-23 12:20:00+00:00 | 202.49 | 202.50 | 202.24 | 202.24 | 1581056 |
| 2025-08-23 12:25:00+00:00 | 202.35 | 202.44 | 202.35 | 202.44 | 0 |
| 2025-08-23 12:30:00+00:00 | 202.29 | 202.34 | 202.24 | 202.34 | 0 |
| 2025-08-23 12:35:00+00:00 | 202.32 | 202.32 | 202.27 | 202.27 | 0 |
| 2025-08-23 12:40:00+00:00 | 202.84 | 202.84 | 202.56 | 202.56 | 0 |
| 2025-08-23 12:45:00+00:00 | 202.73 | 202.89 | 202.73 | 202.85 | 0 |
| 2025-08-23 12:50:00+00:00 | 202.40 | 202.67 | 202.40 | 202.67 | 0 |
| 2025-08-23 12:55:00+00:00 | 202.14 | 202.17 | 202.11 | 202.11 | 354700288 |
| 2025-08-23 13:00:00+00:00 | 201.95 | 201.95 | 201.93 | 201.94 | 0 |
| 2025-08-23 13:05:00+00:00 | 201.87 | 202.02 | 201.83 | 202.02 | 0 |
| 2025-08-23 13:10:00+00:00 | 202.08 | 202.08 | 202.04 | 202.04 | 0 |
| 2025-08-23 13:15:00+00:00 | 202.09 | 202.15 | 202.09 | 202.09 | 0 |
| 2025-08-23 13:20:00+00:00 | 201.97 | 202.08 | 201.97 | 202.08 | 0 |
| 2025-08-23 13:25:00+00:00 | 201.86 | 201.86 | 201.83 | 201.83 | 0 |
| 2025-08-23 13:30:00+00:00 | 201.29 | 201.68 | 201.29 | 201.68 | 0 |
| 2025-08-23 13:35:00+00:00 | 200.75 | 201.19 | 200.75 | 201.19 | 23209984 |
| 2025-08-23 13:40:00+00:00 | 200.81 | 200.81 | 200.72 | 200.73 | 0 |
| 2025-08-23 13:45:00+00:00 | 201.62 | 201.62 | 200.83 | 200.83 | 324809728 |
| 2025-08-23 13:50:00+00:00 | 201.74 | 201.76 | 201.61 | 201.61 | 0 |
| 2025-08-23 13:55:00+00:00 | 201.37 | 201.57 | 201.37 | 201.57 | 0 |
| 2025-08-23 14:00:00+00:00 | 201.49 | 201.49 | 201.36 | 201.36 | 0 |
| 2025-08-23 14:05:00+00:00 | 201.32 | 201.45 | 201.27 | 201.45 | 0 |
| 2025-08-23 14:10:00+00:00 | 201.71 | 201.71 | 201.40 | 201.40 | 0 |
| 2025-08-23 14:15:00+00:00 | 201.94 | 201.94 | 201.70 | 201.70 | 0 |
| 2025-08-23 14:20:00+00:00 | 202.26 | 202.26 | 201.95 | 201.95 | 0 |
| 2025-08-23 14:25:00+00:00 | 202.62 | 202.62 | 202.48 | 202.49 | 0 |
| 2025-08-23 14:30:00+00:00 | 202.78 | 202.80 | 202.73 | 202.73 | 0 |
| 2025-08-23 14:35:00+00:00 | 202.52 | 202.85 | 202.52 | 202.85 | 0 |
| 2025-08-23 14:40:00+00:00 | 202.35 | 202.35 | 202.31 | 202.31 | 0 |
| 2025-08-23 14:45:00+00:00 | 202.69 | 202.69 | 202.39 | 202.39 | 0 |
| 2025-08-23 14:50:00+00:00 | 202.89 | 202.98 | 202.72 | 202.72 | 0 |
| 2025-08-23 14:55:00+00:00 | 202.57 | 202.76 | 202.53 | 202.76 | 0 |
| 2025-08-23 15:00:00+00:00 | 202.88 | 202.88 | 202.57 | 202.57 | 0 |
| 2025-08-23 15:05:00+00:00 | 203.31 | 203.31 | 203.16 | 203.17 | 237280256 |
| 2025-08-23 15:10:00+00:00 | 203.56 | 203.57 | 203.54 | 203.57 | 0 |
| 2025-08-23 15:15:00+00:00 | 203.24 | 203.57 | 203.24 | 203.57 | 235556864 |
| 2025-08-23 15:20:00+00:00 | 203.29 | 203.31 | 203.24 | 203.24 | 0 |
| 2025-08-23 15:25:00+00:00 | 202.82 | 203.10 | 202.78 | 203.10 | 0 |
| 2025-08-23 15:30:00+00:00 | 202.95 | 202.95 | 202.91 | 202.91 | 0 |
| 2025-08-23 15:35:00+00:00 | 202.83 | 202.90 | 202.79 | 202.90 | 0 |
| 2025-08-23 15:40:00+00:00 | 202.86 | 202.88 | 202.82 | 202.82 | 0 |
| 2025-08-23 15:45:00+00:00 | 202.87 | 202.87 | 202.80 | 202.85 | 212264960 |
| 2025-08-23 15:50:00+00:00 | 202.90 | 202.98 | 202.89 | 202.89 | 0 |
| 2025-08-23 15:55:00+00:00 | 202.69 | 202.84 | 202.69 | 202.84 | 0 |
| 2025-08-23 16:00:00+00:00 | 202.52 | 202.68 | 202.52 | 202.68 | 0 |
| 2025-08-23 16:05:00+00:00 | 202.44 | 202.44 | 202.33 | 202.44 | 0 |
| 2025-08-23 16:10:00+00:00 | 202.36 | 202.54 | 202.36 | 202.54 | 0 |
| 2025-08-23 16:15:00+00:00 | 202.74 | 202.74 | 202.37 | 202.37 | 0 |
| 2025-08-23 16:20:00+00:00 | 202.85 | 202.85 | 202.72 | 202.72 | 0 |
| 2025-08-23 16:25:00+00:00 | 203.11 | 203.11 | 203.10 | 203.10 | 0 |
| 2025-08-23 16:30:00+00:00 | 202.84 | 203.08 | 202.84 | 203.08 | 0 |
| 2025-08-23 16:35:00+00:00 | 202.77 | 202.82 | 202.77 | 202.82 | 0 |
| 2025-08-23 16:40:00+00:00 | 202.79 | 202.79 | 202.76 | 202.76 | 0 |
| 2025-08-23 16:45:00+00:00 | 202.97 | 202.97 | 202.91 | 202.93 | 0 |
| 2025-08-23 16:50:00+00:00 | 203.15 | 203.15 | 202.99 | 202.99 | 0 |
| 2025-08-23 16:55:00+00:00 | 203.16 | 203.31 | 203.16 | 203.31 | 0 |
| 2025-08-23 17:00:00+00:00 | 203.24 | 203.24 | 203.17 | 203.17 | 0 |
| 2025-08-23 17:05:00+00:00 | 203.30 | 203.30 | 203.24 | 203.24 | 0 |
| 2025-08-23 17:10:00+00:00 | 203.46 | 203.46 | 203.31 | 203.31 | 0 |
| 2025-08-23 17:15:00+00:00 | 203.23 | 203.42 | 203.23 | 203.42 | 0 |
| 2025-08-23 17:20:00+00:00 | 203.06 | 203.21 | 203.06 | 203.21 | 224451584 |
| 2025-08-23 17:25:00+00:00 | 202.68 | 202.95 | 202.67 | 202.95 | 0 |
| 2025-08-23 17:30:00+00:00 | 202.76 | 202.76 | 202.68 | 202.69 | 0 |
| 2025-08-23 17:35:00+00:00 | 203.10 | 203.10 | 202.75 | 202.75 | 0 |
| 2025-08-23 17:40:00+00:00 | 203.52 | 203.52 | 203.35 | 203.35 | 0 |
| 2025-08-23 17:45:00+00:00 | 203.45 | 203.51 | 203.40 | 203.51 | 0 |
| 2025-08-23 17:50:00+00:00 | 203.33 | 203.41 | 203.32 | 203.41 | 0 |
| 2025-08-23 17:55:00+00:00 | 203.25 | 203.31 | 203.25 | 203.31 | 233384960 |
| 2025-08-23 18:00:00+00:00 | 203.30 | 203.30 | 203.25 | 203.25 | 0 |
| 2025-08-23 18:05:00+00:00 | 203.42 | 203.47 | 203.32 | 203.32 | 0 |
| 2025-08-23 18:10:00+00:00 | 203.41 | 203.41 | 203.34 | 203.34 | 0 |
| 2025-08-23 18:15:00+00:00 | 203.59 | 203.60 | 203.56 | 203.56 | 0 |
| 2025-08-23 18:20:00+00:00 | 203.70 | 203.70 | 203.57 | 203.57 | 0 |
| 2025-08-23 18:25:00+00:00 | 203.90 | 203.92 | 203.81 | 203.81 | 0 |
| 2025-08-23 18:30:00+00:00 | 204.02 | 204.02 | 203.84 | 203.84 | 0 |
| 2025-08-23 18:35:00+00:00 | 204.07 | 204.08 | 204.05 | 204.05 | 0 |
| 2025-08-23 18:40:00+00:00 | 204.00 | 204.01 | 203.98 | 203.98 | 233110528 |
| 2025-08-23 18:45:00+00:00 | 203.98 | 204.06 | 203.98 | 204.02 | 0 |
| 2025-08-23 18:50:00+00:00 | 203.90 | 203.98 | 203.90 | 203.98 | 0 |
| 2025-08-23 18:55:00+00:00 | 203.86 | 203.86 | 203.77 | 203.77 | 0 |
| 2025-08-23 19:00:00+00:00 | 203.97 | 203.97 | 203.87 | 203.87 | 0 |
| 2025-08-23 19:05:00+00:00 | 204.26 | 204.26 | 204.15 | 204.15 | 0 |
| 2025-08-23 19:10:00+00:00 | 203.98 | 204.32 | 203.96 | 204.32 | 0 |
| 2025-08-23 19:15:00+00:00 | 203.96 | 203.97 | 203.96 | 203.97 | 0 |
| 2025-08-23 19:20:00+00:00 | 203.92 | 203.95 | 203.89 | 203.95 | 0 |
| 2025-08-23 19:25:00+00:00 | 203.94 | 203.97 | 203.94 | 203.97 | 0 |
| 2025-08-23 19:30:00+00:00 | 204.02 | 204.02 | 203.99 | 203.99 | 0 |
| 2025-08-23 19:35:00+00:00 | 203.89 | 204.02 | 203.89 | 204.02 | 0 |
| 2025-08-23 19:40:00+00:00 | 203.97 | 203.99 | 203.92 | 203.92 | 0 |
| 2025-08-23 19:45:00+00:00 | 203.99 | 203.99 | 203.86 | 203.95 | 0 |
| 2025-08-23 19:50:00+00:00 | 204.10 | 204.12 | 204.02 | 204.02 | 0 |
| 2025-08-23 19:55:00+00:00 | 204.06 | 204.07 | 204.05 | 204.05 | 0 |
| 2025-08-23 20:00:00+00:00 | 203.99 | 204.06 | 203.99 | 204.06 | 0 |
| 2025-08-23 20:05:00+00:00 | 203.85 | 203.93 | 203.85 | 203.93 | 0 |
| 2025-08-23 20:10:00+00:00 | 203.70 | 203.80 | 203.70 | 203.79 | 0 |
| 2025-08-23 20:15:00+00:00 | 203.34 | 203.68 | 203.34 | 203.68 | 0 |
| 2025-08-23 20:20:00+00:00 | 203.49 | 203.49 | 203.40 | 203.40 | 0 |
| 2025-08-23 20:25:00+00:00 | 203.74 | 203.74 | 203.58 | 203.58 | 0 |
| 2025-08-23 20:30:00+00:00 | 203.91 | 203.92 | 203.78 | 203.78 | 0 |
| 2025-08-23 20:35:00+00:00 | 203.83 | 204.01 | 203.83 | 204.01 | 0 |
| 2025-08-23 20:40:00+00:00 | 203.43 | 203.47 | 203.42 | 203.47 | 0 |
| 2025-08-23 20:45:00+00:00 | 203.45 | 203.45 | 203.34 | 203.42 | 0 |
| 2025-08-23 20:50:00+00:00 | 203.42 | 203.43 | 203.42 | 203.43 | 0 |
| 2025-08-23 20:55:00+00:00 | 203.64 | 203.64 | 203.49 | 203.50 | 0 |
| 2025-08-23 21:00:00+00:00 | 203.62 | 203.63 | 203.60 | 203.63 | 0 |
| 2025-08-23 21:05:00+00:00 | 203.90 | 203.90 | 203.67 | 203.67 | 0 |
| 2025-08-23 21:10:00+00:00 | 203.85 | 203.95 | 203.85 | 203.95 | 0 |
| 2025-08-23 21:15:00+00:00 | 203.66 | 203.86 | 203.66 | 203.86 | 0 |
| 2025-08-23 21:20:00+00:00 | 203.58 | 203.63 | 203.58 | 203.63 | 0 |
| 2025-08-23 21:25:00+00:00 | 203.40 | 203.47 | 203.40 | 203.47 | 0 |
| 2025-08-23 21:30:00+00:00 | 203.37 | 203.39 | 203.28 | 203.39 | 0 |
| 2025-08-23 21:35:00+00:00 | 203.42 | 203.42 | 203.38 | 203.38 | 0 |
| 2025-08-23 21:40:00+00:00 | 203.37 | 203.37 | 203.36 | 203.36 | 0 |
| 2025-08-23 21:45:00+00:00 | 203.36 | 203.42 | 203.36 | 203.42 | 0 |
| 2025-08-23 21:50:00+00:00 | 203.21 | 203.31 | 203.19 | 203.31 | 0 |
| 2025-08-23 21:55:00+00:00 | 203.16 | 203.29 | 203.16 | 203.29 | 0 |
| 2025-08-23 22:00:00+00:00 | 203.24 | 203.24 | 203.07 | 203.15 | 0 |
| 2025-08-23 22:05:00+00:00 | 203.26 | 203.26 | 203.22 | 203.24 | 0 |
| 2025-08-23 22:10:00+00:00 | 203.23 | 203.40 | 203.23 | 203.40 | 0 |
| 2025-08-23 22:15:00+00:00 | 203.14 | 203.29 | 203.14 | 203.23 | 0 |
| 2025-08-23 22:20:00+00:00 | 203.08 | 203.15 | 203.08 | 203.15 | 0 |
| 2025-08-23 22:25:00+00:00 | 202.98 | 203.05 | 202.95 | 203.05 | 0 |
| 2025-08-23 22:30:00+00:00 | 202.91 | 202.95 | 202.91 | 202.95 | 0 |
| 2025-08-23 22:35:00+00:00 | 203.02 | 203.03 | 202.90 | 202.90 | 0 |
| 2025-08-23 22:40:00+00:00 | 203.11 | 203.11 | 203.08 | 203.08 | 0 |
| 2025-08-23 22:45:00+00:00 | 203.24 | 203.24 | 203.12 | 203.12 | 0 |
| 2025-08-23 22:50:00+00:00 | 203.38 | 203.38 | 203.28 | 203.28 | 0 |
| 2025-08-23 22:55:00+00:00 | 203.45 | 203.45 | 203.41 | 203.42 | 0 |
| 2025-08-23 23:00:00+00:00 | 203.63 | 203.63 | 203.46 | 203.46 | 175832576 |
| 2025-08-23 23:05:00+00:00 | 203.91 | 203.91 | 203.67 | 203.67 | 2457600 |
| 2025-08-23 23:10:00+00:00 | 204.18 | 204.19 | 204.06 | 204.06 | 4447232 |
| 2025-08-23 23:15:00+00:00 | 204.64 | 204.64 | 204.18 | 204.18 | 7894016 |
| 2025-08-23 23:20:00+00:00 | 204.68 | 204.68 | 204.62 | 204.62 | 4801024 |
| 2025-08-23 23:25:00+00:00 | 204.53 | 204.71 | 204.53 | 204.71 | 0 |
| 2025-08-23 23:30:00+00:00 | 204.36 | 204.52 | 204.30 | 204.52 | 0 |
| 2025-08-23 23:35:00+00:00 | 204.44 | 204.44 | 204.37 | 204.37 | 0 |
| 2025-08-23 23:40:00+00:00 | 204.32 | 204.40 | 204.32 | 204.40 | 196738560 |
| 2025-08-23 23:45:00+00:00 | 204.07 | 204.25 | 204.07 | 204.25 | 0 |
| 2025-08-23 23:50:00+00:00 | 203.94 | 204.03 | 203.94 | 204.03 | 0 |
| 2025-08-23 23:55:00+00:00 | 203.94 | 203.95 | 203.94 | 203.95 | 193647104 |
| 2025-08-24 00:00:00+00:00 | 204.62 | 204.62 | 204.10 | 204.10 | 0 |
| 2025-08-24 00:05:00+00:00 | 204.65 | 204.67 | 204.62 | 204.63 | 5803008 |
| 2025-08-24 00:10:00+00:00 | 204.80 | 204.80 | 204.66 | 204.66 | 1529344 |
| 2025-08-24 00:15:00+00:00 | 204.87 | 204.93 | 204.81 | 204.81 | 0 |
| 2025-08-24 00:20:00+00:00 | 204.80 | 204.86 | 204.71 | 204.86 | 921088 |
| 2025-08-24 00:25:00+00:00 | 205.22 | 205.22 | 204.92 | 204.92 | 4764160 |
| 2025-08-24 00:30:00+00:00 | 205.84 | 205.84 | 205.21 | 205.21 | 35157504 |
| 2025-08-24 00:35:00+00:00 | 205.93 | 205.93 | 205.80 | 205.83 | 11637760 |
| 2025-08-24 00:40:00+00:00 | 206.37 | 206.37 | 206.02 | 206.02 | 9046016 |
| 2025-08-24 00:45:00+00:00 | 206.23 | 206.41 | 206.23 | 206.37 | 7994880 |
| 2025-08-24 00:50:00+00:00 | 205.87 | 206.16 | 205.85 | 206.16 | 0 |
| 2025-08-24 00:55:00+00:00 | 205.80 | 205.83 | 205.77 | 205.83 | 0 |
| 2025-08-24 01:00:00+00:00 | 205.78 | 205.97 | 205.78 | 205.81 | 0 |
| 2025-08-24 01:05:00+00:00 | 205.96 | 205.98 | 205.83 | 205.83 | 1447936 |
| 2025-08-24 01:10:00+00:00 | 205.39 | 205.80 | 205.14 | 205.80 | 0 |
| 2025-08-24 01:15:00+00:00 | 206.77 | 206.77 | 205.55 | 205.55 | 51769856 |
| 2025-08-24 01:20:00+00:00 | 206.04 | 206.51 | 206.04 | 206.51 | 8985600 |
| 2025-08-24 01:25:00+00:00 | 205.90 | 206.10 | 205.90 | 206.10 | 0 |
| 2025-08-24 01:30:00+00:00 | 205.88 | 206.09 | 205.88 | 205.93 | 0 |
| 2025-08-24 01:35:00+00:00 | 206.29 | 206.29 | 205.93 | 205.93 | 934912 |
| 2025-08-24 01:40:00+00:00 | 206.86 | 206.86 | 206.58 | 206.59 | 1286144 |
| 2025-08-24 01:45:00+00:00 | 207.18 | 207.18 | 206.88 | 206.88 | 0 |
| 2025-08-24 01:50:00+00:00 | 207.70 | 207.70 | 207.45 | 207.45 | 53831168 |
| 2025-08-24 01:55:00+00:00 | 208.09 | 208.19 | 208.09 | 208.10 | 86516224 |
| 2025-08-24 02:00:00+00:00 | 207.84 | 208.01 | 207.84 | 207.96 | 4656128 |
| 2025-08-24 02:05:00+00:00 | 208.44 | 208.44 | 207.86 | 207.86 | 44163584 |
| 2025-08-24 02:10:00+00:00 | 208.59 | 208.61 | 208.51 | 208.56 | 57176576 |
| 2025-08-24 02:15:00+00:00 | 208.95 | 208.95 | 208.91 | 208.91 | 76678656 |
| 2025-08-24 02:20:00+00:00 | 208.82 | 208.83 | 208.72 | 208.83 | 33994240 |
| 2025-08-24 02:25:00+00:00 | 211.02 | 211.08 | 209.27 | 209.27 | 191677952 |
| 2025-08-24 02:30:00+00:00 | 210.64 | 211.19 | 210.64 | 211.19 | 68251136 |
| 2025-08-24 02:35:00+00:00 | 210.40 | 210.76 | 210.40 | 210.66 | 18380288 |
| 2025-08-24 02:40:00+00:00 | 209.91 | 209.91 | 209.83 | 209.85 | 21615616 |
| 2025-08-24 02:45:00+00:00 | 209.42 | 209.87 | 209.42 | 209.87 | 0 |
| 2025-08-24 02:50:00+00:00 | 209.27 | 209.42 | 209.27 | 209.42 | 18224128 |
| 2025-08-24 02:55:00+00:00 | 208.57 | 208.69 | 208.57 | 208.69 | 256312832 |
| 2025-08-24 03:00:00+00:00 | 208.36 | 208.68 | 208.36 | 208.68 | 8195584 |
| 2025-08-24 03:05:00+00:00 | 208.39 | 208.45 | 208.38 | 208.42 | 17232384 |
| 2025-08-24 03:10:00+00:00 | 208.06 | 208.27 | 208.06 | 208.27 | 0 |
| 2025-08-24 03:15:00+00:00 | 207.77 | 207.77 | 207.72 | 207.75 | 25991168 |
| 2025-08-24 03:20:00+00:00 | 207.82 | 207.82 | 207.76 | 207.76 | 12908032 |
| 2025-08-24 03:25:00+00:00 | 208.06 | 208.06 | 208.02 | 208.02 | 243701760 |
| 2025-08-24 03:30:00+00:00 | 208.26 | 208.31 | 208.10 | 208.10 | 16875520 |
| 2025-08-24 03:35:00+00:00 | 208.56 | 208.56 | 208.29 | 208.29 | 13304832 |
| 2025-08-24 03:40:00+00:00 | 208.74 | 208.76 | 208.72 | 208.72 | 7760896 |
| 2025-08-24 03:45:00+00:00 | 208.31 | 208.70 | 208.31 | 208.70 | 0 |
| 2025-08-24 03:50:00+00:00 | 208.56 | 208.56 | 208.36 | 208.36 | 0 |
| 2025-08-24 03:55:00+00:00 | 209.12 | 209.12 | 208.75 | 208.75 | 16466944 |
| 2025-08-24 04:00:00+00:00 | 209.12 | 209.12 | 209.07 | 209.09 | 0 |
| 2025-08-24 04:05:00+00:00 | 209.38 | 209.42 | 209.31 | 209.31 | 0 |
| 2025-08-24 04:10:00+00:00 | 209.12 | 209.12 | 209.06 | 209.08 | 11327488 |
| 2025-08-24 04:15:00+00:00 | 209.69 | 209.69 | 209.11 | 209.11 | 15282176 |
| 2025-08-24 04:20:00+00:00 | 209.96 | 210.03 | 209.67 | 209.70 | 16648192 |
| 2025-08-24 04:25:00+00:00 | 209.72 | 210.02 | 209.72 | 210.02 | 19806208 |
| 2025-08-24 04:30:00+00:00 | 209.61 | 209.74 | 209.48 | 209.74 | 0 |
| 2025-08-24 04:35:00+00:00 | 209.55 | 209.63 | 209.55 | 209.59 | 0 |
| 2025-08-24 04:40:00+00:00 | 208.97 | 209.32 | 208.97 | 209.32 | 0 |
| 2025-08-24 04:45:00+00:00 | 208.56 | 208.66 | 208.56 | 208.66 | 81262080 |
| 2025-08-24 04:50:00+00:00 | 208.99 | 208.99 | 208.61 | 208.61 | 0 |
| 2025-08-24 04:55:00+00:00 | 209.54 | 209.54 | 209.19 | 209.19 | 0 |
| 2025-08-24 05:00:00+00:00 | 210.05 | 210.19 | 209.66 | 209.66 | 0 |
| 2025-08-24 05:05:00+00:00 | 209.92 | 210.19 | 209.89 | 210.19 | 0 |
| 2025-08-24 05:10:00+00:00 | 209.98 | 210.03 | 209.98 | 209.99 | 0 |
| 2025-08-24 05:15:00+00:00 | 209.74 | 209.95 | 209.74 | 209.95 | 0 |
| 2025-08-24 05:20:00+00:00 | 209.35 | 209.63 | 209.29 | 209.63 | 0 |
| 2025-08-24 05:25:00+00:00 | 209.30 | 209.44 | 209.30 | 209.42 | 0 |
| 2025-08-24 05:30:00+00:00 | 209.17 | 209.29 | 209.17 | 209.29 | 0 |
| 2025-08-24 05:35:00+00:00 | 209.15 | 209.16 | 209.13 | 209.16 | 0 |
| 2025-08-24 05:40:00+00:00 | 209.45 | 209.48 | 209.23 | 209.23 | 0 |
| 2025-08-24 05:45:00+00:00 | 208.99 | 209.46 | 208.99 | 209.46 | 0 |
| 2025-08-24 05:50:00+00:00 | 208.38 | 208.84 | 208.28 | 208.84 | 0 |
| 2025-08-24 05:55:00+00:00 | 208.55 | 208.57 | 208.41 | 208.41 | 0 |
| 2025-08-24 06:00:00+00:00 | 208.57 | 208.60 | 208.54 | 208.54 | 0 |
| 2025-08-24 06:05:00+00:00 | 208.40 | 208.57 | 208.40 | 208.57 | 0 |
| 2025-08-24 06:10:00+00:00 | 208.39 | 208.39 | 208.32 | 208.32 | 0 |
| 2025-08-24 06:15:00+00:00 | 208.04 | 208.34 | 208.04 | 208.34 | 0 |
| 2025-08-24 06:20:00+00:00 | 207.93 | 208.08 | 207.92 | 208.01 | 144411136 |
| 2025-08-24 06:25:00+00:00 | 208.13 | 208.14 | 207.91 | 207.91 | 0 |
| 2025-08-24 06:30:00+00:00 | 207.96 | 208.11 | 207.96 | 208.11 | 0 |
| 2025-08-24 06:35:00+00:00 | 207.64 | 207.94 | 207.64 | 207.94 | 0 |
| 2025-08-24 06:40:00+00:00 | 207.91 | 207.91 | 207.59 | 207.59 | 0 |
| 2025-08-24 06:45:00+00:00 | 207.72 | 207.93 | 207.72 | 207.93 | 0 |
| 2025-08-24 06:50:00+00:00 | 207.59 | 207.71 | 207.59 | 207.71 | 0 |
| 2025-08-24 06:55:00+00:00 | 207.26 | 207.33 | 207.26 | 207.29 | 0 |
| 2025-08-24 07:00:00+00:00 | 207.43 | 207.43 | 207.25 | 207.25 | 136622592 |
| 2025-08-24 07:05:00+00:00 | 207.47 | 207.48 | 207.45 | 207.46 | 644096 |
| 2025-08-24 07:10:00+00:00 | 207.71 | 207.71 | 207.58 | 207.58 | 0 |
| 2025-08-24 07:15:00+00:00 | 207.50 | 207.88 | 207.50 | 207.73 | 0 |
| 2025-08-24 07:20:00+00:00 | 207.55 | 207.55 | 207.41 | 207.41 | 0 |
| 2025-08-24 07:25:00+00:00 | 207.86 | 207.87 | 207.73 | 207.73 | 0 |
| 2025-08-24 07:30:00+00:00 | 207.74 | 207.95 | 207.74 | 207.86 | 0 |
| 2025-08-24 07:35:00+00:00 | 207.54 | 207.69 | 207.49 | 207.69 | 0 |
| 2025-08-24 07:40:00+00:00 | 207.42 | 207.69 | 207.42 | 207.69 | 136997376 |
| 2025-08-24 07:45:00+00:00 | 207.35 | 207.41 | 207.35 | 207.41 | 0 |
| 2025-08-24 07:50:00+00:00 | 207.08 | 207.33 | 207.08 | 207.33 | 1297920 |
| 2025-08-24 07:55:00+00:00 | 206.94 | 206.97 | 206.89 | 206.89 | 8302080 |
| 2025-08-24 08:00:00+00:00 | 206.46 | 206.91 | 206.46 | 206.91 | 0 |
| 2025-08-24 08:05:00+00:00 | 206.72 | 206.72 | 206.47 | 206.49 | 0 |
| 2025-08-24 08:10:00+00:00 | 206.99 | 206.99 | 206.77 | 206.77 | 0 |
| 2025-08-24 08:15:00+00:00 | 207.43 | 207.43 | 206.98 | 206.98 | 0 |
| 2025-08-24 08:20:00+00:00 | 207.23 | 207.41 | 207.13 | 207.41 | 0 |
| 2025-08-24 08:25:00+00:00 | 207.64 | 207.64 | 207.33 | 207.33 | 0 |
| 2025-08-24 08:30:00+00:00 | 207.56 | 207.64 | 207.56 | 207.64 | 0 |
| 2025-08-24 08:35:00+00:00 | 207.64 | 207.64 | 207.54 | 207.56 | 0 |
| 2025-08-24 08:40:00+00:00 | 207.80 | 207.83 | 207.80 | 207.82 | 0 |
| 2025-08-24 08:45:00+00:00 | 207.79 | 207.81 | 207.75 | 207.81 | 0 |
| 2025-08-24 08:50:00+00:00 | 207.93 | 207.93 | 207.81 | 207.81 | 0 |
| 2025-08-24 08:55:00+00:00 | 207.98 | 207.99 | 207.96 | 207.96 | 0 |
| 2025-08-24 09:00:00+00:00 | 208.23 | 208.23 | 207.99 | 207.99 | 0 |
| 2025-08-24 09:05:00+00:00 | 208.22 | 208.26 | 208.22 | 208.26 | 0 |
| 2025-08-24 09:10:00+00:00 | 207.76 | 208.11 | 207.76 | 208.10 | 0 |
| 2025-08-24 09:15:00+00:00 | 207.90 | 207.90 | 207.76 | 207.76 | 0 |
| 2025-08-24 09:20:00+00:00 | 208.04 | 208.08 | 208.01 | 208.08 | 166529536 |
| 2025-08-24 09:25:00+00:00 | 208.38 | 208.38 | 208.18 | 208.18 | 6762496 |
| 2025-08-24 09:30:00+00:00 | 208.36 | 208.45 | 208.36 | 208.39 | 0 |
| 2025-08-24 09:35:00+00:00 | 208.62 | 208.63 | 208.43 | 208.44 | 3303424 |
| 2025-08-24 09:40:00+00:00 | 208.31 | 208.50 | 208.31 | 208.50 | 0 |
| 2025-08-24 09:45:00+00:00 | 208.34 | 208.43 | 208.34 | 208.34 | 158067712 |
| 2025-08-24 09:50:00+00:00 | 208.26 | 208.36 | 208.26 | 208.36 | 1581056 |
| 2025-08-24 09:55:00+00:00 | 208.08 | 208.12 | 208.06 | 208.12 | 0 |
| 2025-08-24 10:00:00+00:00 | 208.02 | 208.08 | 208.01 | 208.07 | 0 |
| 2025-08-24 10:05:00+00:00 | 207.91 | 207.99 | 207.91 | 207.99 | 0 |
| 2025-08-24 10:10:00+00:00 | 207.70 | 207.77 | 207.70 | 207.76 | 146704384 |
| 2025-08-24 10:15:00+00:00 | 207.12 | 207.68 | 207.12 | 207.68 | 0 |
| 2025-08-24 10:20:00+00:00 | 206.54 | 207.03 | 206.54 | 207.03 | 11120128 |
| 2025-08-24 10:25:00+00:00 | 206.43 | 206.43 | 206.34 | 206.34 | 23979520 |
| 2025-08-24 10:30:00+00:00 | 205.62 | 206.41 | 205.62 | 206.41 | 206569984 |
| 2025-08-24 10:35:00+00:00 | 205.43 | 205.60 | 205.40 | 205.60 | 16003584 |
| 2025-08-24 10:40:00+00:00 | 205.31 | 205.31 | 204.91 | 204.91 | 0 |
| 2025-08-24 10:45:00+00:00 | 205.28 | 205.37 | 205.28 | 205.30 | 178406912 |
| 2025-08-24 10:50:00+00:00 | 204.86 | 205.23 | 204.86 | 205.20 | 500224 |
| 2025-08-24 10:55:00+00:00 | 205.04 | 205.09 | 204.93 | 204.93 | 3607040 |
| 2025-08-24 11:00:00+00:00 | 204.83 | 205.02 | 204.73 | 205.02 | 0 |
| 2025-08-24 11:05:00+00:00 | 204.99 | 205.04 | 204.89 | 204.89 | 3636736 |
| 2025-08-24 11:10:00+00:00 | 204.48 | 204.59 | 204.48 | 204.59 | 20664832 |
| 2025-08-24 11:15:00+00:00 | 203.85 | 204.56 | 203.85 | 204.47 | 25793536 |
| 2025-08-24 11:20:00+00:00 | 203.68 | 203.85 | 203.59 | 203.85 | 67842048 |
| 2025-08-24 11:25:00+00:00 | 203.93 | 203.93 | 203.86 | 203.86 | 35421696 |
| 2025-08-24 11:30:00+00:00 | 204.30 | 204.30 | 203.94 | 203.94 | 0 |
| 2025-08-24 11:35:00+00:00 | 204.27 | 204.31 | 204.27 | 204.31 | 4922368 |
| 2025-08-24 11:40:00+00:00 | 203.94 | 204.29 | 203.94 | 204.29 | 173506560 |
| 2025-08-24 11:45:00+00:00 | 203.83 | 203.93 | 203.71 | 203.93 | 12426240 |
| 2025-08-24 11:50:00+00:00 | 204.08 | 204.08 | 203.88 | 203.88 | 12332544 |
| 2025-08-24 11:55:00+00:00 | 204.47 | 204.47 | 204.32 | 204.33 | 0 |
| 2025-08-24 12:00:00+00:00 | 204.40 | 204.47 | 204.40 | 204.47 | 0 |
| 2025-08-24 12:05:00+00:00 | 204.30 | 204.41 | 204.30 | 204.41 | 0 |
| 2025-08-24 12:10:00+00:00 | 204.57 | 204.57 | 204.25 | 204.25 | 2746368 |
| 2025-08-24 12:15:00+00:00 | 204.72 | 204.72 | 204.57 | 204.57 | 3107840 |
| 2025-08-24 12:20:00+00:00 | 204.59 | 204.71 | 204.59 | 204.71 | 0 |
| 2025-08-24 12:25:00+00:00 | 204.20 | 204.59 | 204.20 | 204.59 | 5161472 |
| 2025-08-24 12:30:00+00:00 | 204.19 | 204.22 | 204.16 | 204.22 | 2277888 |
| 2025-08-24 12:35:00+00:00 | 203.99 | 204.20 | 203.98 | 204.20 | 2055168 |
| 2025-08-24 12:40:00+00:00 | 203.98 | 203.98 | 203.92 | 203.93 | 0 |
| 2025-08-24 12:45:00+00:00 | 203.74 | 203.99 | 203.74 | 203.99 | 0 |
| 2025-08-24 12:50:00+00:00 | 203.70 | 203.73 | 203.70 | 203.73 | 0 |
| 2025-08-24 12:55:00+00:00 | 204.13 | 204.15 | 203.70 | 203.70 | 0 |
| 2025-08-24 13:00:00+00:00 | 204.53 | 204.53 | 204.16 | 204.16 | 0 |
| 2025-08-24 13:05:00+00:00 | 204.81 | 204.81 | 204.56 | 204.56 | 11044352 |
| 2025-08-24 13:10:00+00:00 | 204.81 | 204.91 | 204.81 | 204.91 | 16080896 |
| 2025-08-24 13:15:00+00:00 | 205.06 | 205.06 | 204.76 | 204.84 | 12560384 |
| 2025-08-24 13:20:00+00:00 | 205.19 | 205.19 | 205.07 | 205.07 | 15557120 |
| 2025-08-24 13:25:00+00:00 | 205.15 | 205.15 | 205.10 | 205.13 | 2667008 |
| 2025-08-24 13:30:00+00:00 | 205.22 | 205.22 | 205.03 | 205.13 | 0 |
| 2025-08-24 13:35:00+00:00 | 205.42 | 205.42 | 205.21 | 205.21 | 0 |
| 2025-08-24 13:40:00+00:00 | 204.97 | 205.32 | 204.97 | 205.32 | 0 |
| 2025-08-24 13:45:00+00:00 | 204.96 | 204.96 | 204.90 | 204.91 | 0 |
| 2025-08-24 13:50:00+00:00 | 204.87 | 204.96 | 204.87 | 204.96 | 0 |
| 2025-08-24 13:55:00+00:00 | 204.73 | 204.79 | 204.73 | 204.79 | 0 |
| 2025-08-24 14:00:00+00:00 | 204.63 | 204.70 | 204.63 | 204.70 | 0 |
| 2025-08-24 14:05:00+00:00 | 204.20 | 204.44 | 204.17 | 204.42 | 1142272 |
| 2025-08-24 14:10:00+00:00 | 204.34 | 204.37 | 204.24 | 204.24 | 0 |
| 2025-08-24 14:15:00+00:00 | 205.08 | 205.08 | 204.44 | 204.44 | 176432640 |
| 2025-08-24 14:20:00+00:00 | 205.41 | 205.41 | 205.01 | 205.07 | 14093312 |
| 2025-08-24 14:25:00+00:00 | 205.61 | 205.61 | 205.53 | 205.54 | 14506496 |
| 2025-08-24 14:30:00+00:00 | 205.36 | 205.58 | 205.36 | 205.58 | 0 |
| 2025-08-24 14:35:00+00:00 | 205.53 | 205.53 | 205.41 | 205.41 | 0 |
| 2025-08-24 14:40:00+00:00 | 205.16 | 205.36 | 205.16 | 205.36 | 0 |
| 2025-08-24 14:45:00+00:00 | 205.40 | 205.40 | 205.13 | 205.14 | 0 |
| 2025-08-24 14:50:00+00:00 | 205.55 | 205.55 | 205.41 | 205.42 | 0 |
| 2025-08-24 14:55:00+00:00 | 206.03 | 206.03 | 205.84 | 205.84 | 13849600 |
| 2025-08-24 15:00:00+00:00 | 206.27 | 206.27 | 206.03 | 206.03 | 0 |
| 2025-08-24 15:05:00+00:00 | 207.28 | 207.32 | 206.44 | 206.44 | 48242176 |
| 2025-08-24 15:10:00+00:00 | 207.74 | 207.77 | 207.40 | 207.40 | 196110336 |
| 2025-08-24 15:15:00+00:00 | 208.00 | 208.00 | 207.51 | 207.58 | 40421376 |
| 2025-08-24 15:20:00+00:00 | 208.50 | 208.50 | 207.99 | 207.99 | 30765568 |
| 2025-08-24 15:25:00+00:00 | 208.83 | 208.93 | 208.65 | 208.65 | 52775424 |
| 2025-08-24 15:30:00+00:00 | 208.36 | 208.77 | 208.36 | 208.77 | 33233408 |
| 2025-08-24 15:35:00+00:00 | 207.82 | 208.33 | 207.82 | 208.33 | 20981760 |
| 2025-08-24 15:40:00+00:00 | 207.16 | 207.50 | 207.11 | 207.50 | 35320320 |
| 2025-08-24 15:45:00+00:00 | 206.54 | 207.13 | 206.54 | 207.13 | 19611648 |
| 2025-08-24 15:50:00+00:00 | 206.39 | 206.51 | 206.38 | 206.49 | 17917952 |
| 2025-08-24 15:55:00+00:00 | 205.70 | 206.08 | 205.70 | 206.08 | 33323008 |
| 2025-08-24 16:00:00+00:00 | 206.08 | 206.08 | 205.62 | 205.68 | 7866880 |
| 2025-08-24 16:05:00+00:00 | 206.09 | 206.15 | 206.06 | 206.09 | 0 |
| 2025-08-24 16:10:00+00:00 | 206.02 | 206.04 | 205.97 | 206.04 | 23140352 |
| 2025-08-24 16:15:00+00:00 | 206.20 | 206.35 | 206.09 | 206.09 | 29692928 |
| 2025-08-24 16:20:00+00:00 | 206.42 | 206.48 | 206.20 | 206.20 | 181658112 |
| 2025-08-24 16:25:00+00:00 | 206.23 | 206.42 | 206.23 | 206.42 | 8803840 |
| 2025-08-24 16:30:00+00:00 | 206.16 | 206.22 | 206.06 | 206.22 | 9473536 |
| 2025-08-24 16:35:00+00:00 | 206.27 | 206.27 | 206.14 | 206.14 | 8040960 |
| 2025-08-24 16:40:00+00:00 | 206.84 | 206.88 | 206.53 | 206.53 | 20247552 |
| 2025-08-24 16:45:00+00:00 | 206.49 | 206.83 | 206.49 | 206.83 | 3357184 |
| 2025-08-24 16:50:00+00:00 | 206.61 | 206.62 | 206.53 | 206.54 | 8718336 |
| 2025-08-24 16:55:00+00:00 | 206.88 | 206.88 | 206.76 | 206.76 | 4036096 |
| 2025-08-24 17:00:00+00:00 | 206.96 | 206.96 | 206.65 | 206.81 | 0 |
| 2025-08-24 17:05:00+00:00 | 207.33 | 207.34 | 206.99 | 206.99 | 19758080 |
| 2025-08-24 17:10:00+00:00 | 207.70 | 207.70 | 207.49 | 207.50 | 17061376 |
| 2025-08-24 17:15:00+00:00 | 207.61 | 208.10 | 207.61 | 207.65 | 37958656 |
| 2025-08-24 17:20:00+00:00 | 207.51 | 207.58 | 207.51 | 207.56 | 7962624 |
| 2025-08-24 17:25:00+00:00 | 207.73 | 207.73 | 207.58 | 207.58 | 7573504 |
| 2025-08-24 17:30:00+00:00 | 207.89 | 207.89 | 207.72 | 207.72 | 1794560 |
| 2025-08-24 17:35:00+00:00 | 208.04 | 208.08 | 207.91 | 207.91 | 15320576 |
| 2025-08-24 17:40:00+00:00 | 208.38 | 208.38 | 208.04 | 208.04 | 0 |
| 2025-08-24 17:45:00+00:00 | 209.37 | 209.37 | 208.58 | 208.58 | 76114432 |
| 2025-08-24 17:50:00+00:00 | 208.89 | 209.20 | 208.89 | 209.20 | 195693568 |
| 2025-08-24 17:55:00+00:00 | 208.86 | 208.92 | 208.70 | 208.70 | 25836544 |
| 2025-08-24 18:00:00+00:00 | 209.04 | 209.16 | 209.04 | 209.16 | 7992832 |
| 2025-08-24 18:05:00+00:00 | 209.23 | 209.25 | 209.07 | 209.07 | 21272576 |
| 2025-08-24 18:10:00+00:00 | 209.65 | 209.65 | 209.41 | 209.41 | 30894080 |
| 2025-08-24 18:15:00+00:00 | 209.96 | 209.96 | 209.66 | 209.66 | 43775488 |
| 2025-08-24 18:20:00+00:00 | 210.00 | 210.00 | 209.94 | 210.00 | 44662272 |
| 2025-08-24 18:25:00+00:00 | 209.95 | 210.16 | 209.93 | 210.16 | 0 |
| 2025-08-24 18:30:00+00:00 | 210.54 | 210.54 | 210.06 | 210.06 | 56622592 |
| 2025-08-24 18:35:00+00:00 | 211.10 | 211.10 | 210.55 | 210.55 | 81950720 |
| 2025-08-24 18:40:00+00:00 | 211.38 | 211.38 | 211.14 | 211.17 | 238668800 |
| 2025-08-24 18:45:00+00:00 | 211.73 | 211.73 | 211.39 | 211.39 | 81338368 |
| 2025-08-24 18:50:00+00:00 | 211.32 | 211.62 | 211.32 | 211.62 | 26134016 |
| 2025-08-24 18:55:00+00:00 | 211.12 | 211.35 | 211.05 | 211.35 | 26720768 |
| 2025-08-24 19:00:00+00:00 | 210.95 | 211.16 | 210.95 | 211.16 | 0 |
| 2025-08-24 19:05:00+00:00 | 210.95 | 210.96 | 210.91 | 210.91 | 23991808 |
| 2025-08-24 19:10:00+00:00 | 210.79 | 210.90 | 210.79 | 210.90 | 200349184 |
| 2025-08-24 19:15:00+00:00 | 210.78 | 210.78 | 210.66 | 210.66 | 23080960 |
| 2025-08-24 19:20:00+00:00 | 211.30 | 211.35 | 210.80 | 210.80 | 33848320 |
| 2025-08-24 19:25:00+00:00 | 210.77 | 211.22 | 210.77 | 211.22 | 26815488 |
| 2025-08-24 19:30:00+00:00 | 209.33 | 210.67 | 209.33 | 210.67 | 41781248 |
| 2025-08-24 19:35:00+00:00 | 207.94 | 209.15 | 207.60 | 209.15 | 239787520 |
| 2025-08-24 19:40:00+00:00 | 204.85 | 204.85 | 204.53 | 204.83 | 440266752 |
| 2025-08-24 19:45:00+00:00 | 205.22 | 205.94 | 205.07 | 205.07 | 0 |
| 2025-08-24 19:50:00+00:00 | 204.77 | 205.27 | 204.77 | 205.27 | 102398976 |
| 2025-08-24 19:55:00+00:00 | 203.92 | 204.12 | 203.92 | 204.11 | 118144000 |
| 2025-08-24 20:00:00+00:00 | 203.63 | 204.50 | 203.63 | 204.19 | 86806528 |
| 2025-08-24 20:05:00+00:00 | 203.22 | 203.64 | 203.22 | 203.64 | 73542656 |
| 2025-08-24 20:10:00+00:00 | 203.05 | 203.23 | 202.75 | 202.75 | 143264768 |
| 2025-08-24 20:15:00+00:00 | 203.37 | 203.37 | 202.69 | 203.11 | 121180160 |
| 2025-08-24 20:20:00+00:00 | 203.76 | 203.76 | 203.36 | 203.38 | 52786176 |
| 2025-08-24 20:25:00+00:00 | 203.97 | 204.68 | 203.97 | 204.68 | 385812480 |
| 2025-08-24 20:30:00+00:00 | 203.72 | 204.03 | 203.72 | 204.01 | 50207744 |
| 2025-08-24 20:35:00+00:00 | 203.86 | 203.86 | 203.78 | 203.78 | 25716736 |
| 2025-08-24 20:40:00+00:00 | 204.29 | 204.29 | 203.88 | 203.88 | 29431808 |
| 2025-08-24 20:45:00+00:00 | 204.48 | 204.66 | 204.42 | 204.42 | 36754432 |
| 2025-08-24 20:50:00+00:00 | 204.21 | 204.33 | 204.12 | 204.33 | 19493888 |
| 2025-08-24 20:55:00+00:00 | 203.88 | 204.61 | 203.88 | 204.61 | 28737536 |
| 2025-08-24 21:00:00+00:00 | 203.64 | 203.89 | 203.64 | 203.89 | 17910784 |
| 2025-08-24 21:05:00+00:00 | 202.92 | 203.08 | 202.84 | 203.08 | 41311232 |
| 2025-08-24 21:10:00+00:00 | 203.29 | 203.29 | 202.99 | 202.99 | 47395840 |
| 2025-08-24 21:15:00+00:00 | 203.66 | 203.66 | 203.24 | 203.24 | 35186688 |
| 2025-08-24 21:20:00+00:00 | 203.85 | 203.85 | 203.72 | 203.72 | 22799360 |
| 2025-08-24 21:25:00+00:00 | 204.13 | 204.13 | 204.01 | 204.05 | 42805248 |
| 2025-08-24 21:30:00+00:00 | 204.65 | 204.65 | 204.00 | 204.08 | 33871872 |
| 2025-08-24 21:35:00+00:00 | 205.00 | 205.04 | 204.65 | 204.75 | 25640960 |
| 2025-08-24 21:40:00+00:00 | 204.76 | 205.02 | 204.76 | 205.02 | 28736512 |
| 2025-08-24 21:45:00+00:00 | 205.19 | 205.19 | 204.67 | 204.73 | 0 |
| 2025-08-24 21:50:00+00:00 | 205.16 | 205.23 | 205.14 | 205.21 | 0 |
| 2025-08-24 21:55:00+00:00 | 204.46 | 204.96 | 204.46 | 204.96 | 27328512 |
| 2025-08-24 22:00:00+00:00 | 204.08 | 204.47 | 204.08 | 204.47 | 277716992 |
| 2025-08-24 22:05:00+00:00 | 203.56 | 203.99 | 203.55 | 203.97 | 33532928 |
| 2025-08-24 22:10:00+00:00 | 203.66 | 203.66 | 203.44 | 203.51 | 31997952 |
| 2025-08-24 22:15:00+00:00 | 203.65 | 203.80 | 203.65 | 203.74 | 13742080 |
| 2025-08-24 22:20:00+00:00 | 202.95 | 203.58 | 202.95 | 203.58 | 19806208 |
| 2025-08-24 22:25:00+00:00 | 202.03 | 202.03 | 201.99 | 202.00 | 47306752 |
| 2025-08-24 22:30:00+00:00 | 202.17 | 202.17 | 201.79 | 201.92 | 34244608 |
| 2025-08-24 22:35:00+00:00 | 202.57 | 202.57 | 202.11 | 202.11 | 26974208 |
| 2025-08-24 22:40:00+00:00 | 203.01 | 203.01 | 202.82 | 202.82 | 0 |
| 2025-08-24 22:45:00+00:00 | 203.52 | 203.52 | 203.07 | 203.07 | 285575168 |
| 2025-08-24 22:50:00+00:00 | 204.22 | 204.22 | 203.59 | 203.59 | 20943872 |
| 2025-08-24 22:55:00+00:00 | 205.36 | 205.37 | 204.72 | 204.72 | 42288128 |
| 2025-08-24 23:00:00+00:00 | 205.14 | 205.17 | 205.05 | 205.09 | 7100416 |
| 2025-08-24 23:05:00+00:00 | 205.29 | 205.36 | 205.15 | 205.15 | 18692096 |
| 2025-08-24 23:10:00+00:00 | 206.14 | 206.14 | 205.37 | 205.37 | 47308800 |
| 2025-08-24 23:15:00+00:00 | 206.46 | 206.46 | 205.93 | 205.93 | 29214720 |
| 2025-08-24 23:20:00+00:00 | 206.82 | 206.93 | 206.52 | 206.52 | 30942208 |
| 2025-08-24 23:25:00+00:00 | 206.61 | 206.71 | 206.60 | 206.70 | 30969856 |
| 2025-08-24 23:30:00+00:00 | 206.39 | 206.69 | 206.39 | 206.69 | 27961344 |
| 2025-08-24 23:35:00+00:00 | 206.64 | 206.73 | 206.45 | 206.45 | 18374656 |
| 2025-08-24 23:40:00+00:00 | 206.58 | 206.58 | 206.36 | 206.39 | 16135168 |
| 2025-08-24 23:45:00+00:00 | 206.30 | 206.54 | 206.30 | 206.52 | 12758016 |
| 2025-08-24 23:50:00+00:00 | 205.96 | 206.24 | 205.94 | 206.24 | 19782656 |
| 2025-08-24 23:55:00+00:00 | 205.79 | 205.92 | 205.79 | 205.92 | 6944768 |
| 2025-08-25 00:00:00+00:00 | 206.35 | 206.35 | 205.84 | 205.84 | 0 |
| 2025-08-25 00:05:00+00:00 | 206.96 | 206.96 | 206.34 | 206.34 | 0 |
| 2025-08-25 00:10:00+00:00 | 207.46 | 207.46 | 207.30 | 207.30 | 295946240 |
| 2025-08-25 00:15:00+00:00 | 207.08 | 207.88 | 207.08 | 207.56 | 50681856 |
| 2025-08-25 00:20:00+00:00 | 206.70 | 207.03 | 206.70 | 207.03 | 15308800 |
| 2025-08-25 00:25:00+00:00 | 206.21 | 206.46 | 206.21 | 206.46 | 23759872 |
| 2025-08-25 00:30:00+00:00 | 204.85 | 206.18 | 204.85 | 206.18 | 0 |
| 2025-08-25 00:35:00+00:00 | 204.05 | 204.83 | 204.05 | 204.83 | 23910400 |
| 2025-08-25 00:40:00+00:00 | 203.07 | 203.73 | 203.07 | 203.73 | 291146752 |
| 2025-08-25 00:45:00+00:00 | 204.02 | 204.02 | 203.07 | 203.07 | 50153472 |
| 2025-08-25 00:50:00+00:00 | 203.48 | 203.70 | 203.48 | 203.70 | 33384448 |
| 2025-08-25 00:55:00+00:00 | 203.43 | 203.45 | 203.30 | 203.30 | 27553792 |
| 2025-08-25 01:00:00+00:00 | 203.82 | 203.82 | 203.50 | 203.50 | 0 |
| 2025-08-25 01:05:00+00:00 | 203.83 | 203.85 | 203.76 | 203.84 | 0 |
| 2025-08-25 01:10:00+00:00 | 204.17 | 204.17 | 203.93 | 203.99 | 420864 |
| 2025-08-25 01:15:00+00:00 | 204.15 | 204.42 | 204.15 | 204.24 | 0 |
| 2025-08-25 01:20:00+00:00 | 205.23 | 205.23 | 204.21 | 204.21 | 0 |
| 2025-08-25 01:25:00+00:00 | 208.32 | 208.49 | 207.24 | 207.24 | 388692992 |
| 2025-08-25 01:30:00+00:00 | 207.51 | 208.19 | 207.51 | 208.19 | 56591360 |
| 2025-08-25 01:35:00+00:00 | 207.00 | 207.36 | 207.00 | 207.35 | 15361024 |
| 2025-08-25 01:40:00+00:00 | 206.51 | 206.77 | 206.51 | 206.77 | 0 |
| 2025-08-25 01:45:00+00:00 | 207.04 | 207.04 | 206.25 | 206.46 | 2810880 |
| 2025-08-25 01:50:00+00:00 | 207.07 | 207.22 | 207.02 | 207.03 | 0 |
| 2025-08-25 01:55:00+00:00 | 206.91 | 207.09 | 206.90 | 207.09 | 0 |
| 2025-08-25 02:00:00+00:00 | 207.57 | 207.57 | 206.92 | 206.92 | 0 |
| 2025-08-25 02:05:00+00:00 | 208.18 | 208.20 | 207.62 | 207.62 | 10013696 |
| 2025-08-25 02:10:00+00:00 | 208.96 | 209.10 | 208.45 | 208.45 | 8058880 |
| 2025-08-25 02:15:00+00:00 | 209.74 | 209.74 | 209.12 | 209.13 | 44062720 |
| 2025-08-25 02:20:00+00:00 | 210.70 | 210.70 | 209.90 | 209.90 | 110312448 |
| 2025-08-25 02:25:00+00:00 | 212.30 | 213.01 | 211.99 | 212.90 | 10919936 |
| 2025-08-25 02:30:00+00:00 | 211.98 | 212.00 | 211.87 | 212.00 | 20339712 |
| 2025-08-25 02:35:00+00:00 | 212.79 | 212.80 | 212.04 | 212.04 | 40978432 |
| 2025-08-25 02:40:00+00:00 | 212.35 | 212.89 | 212.35 | 212.89 | 36976640 |
| 2025-08-25 02:45:00+00:00 | 212.33 | 212.34 | 212.12 | 212.34 | 14046208 |
| 2025-08-25 02:50:00+00:00 | 212.44 | 212.44 | 212.39 | 212.40 | 2592768 |
| 2025-08-25 02:55:00+00:00 | 212.56 | 212.71 | 212.56 | 212.71 | 0 |
| 2025-08-25 03:00:00+00:00 | 212.24 | 212.63 | 212.24 | 212.54 | 0 |
| 2025-08-25 03:05:00+00:00 | 212.20 | 212.24 | 212.20 | 212.20 | 0 |
| 2025-08-25 03:10:00+00:00 | 212.03 | 212.09 | 212.03 | 212.09 | 0 |
| 2025-08-25 03:15:00+00:00 | 211.29 | 211.76 | 211.29 | 211.76 | 9047040 |
| 2025-08-25 03:20:00+00:00 | 210.55 | 211.08 | 210.55 | 211.08 | 0 |
| 2025-08-25 03:25:00+00:00 | 209.94 | 210.32 | 209.74 | 210.32 | 28274688 |
| 2025-08-25 03:30:00+00:00 | 209.61 | 209.99 | 209.61 | 209.90 | 9071616 |
| 2025-08-25 03:35:00+00:00 | 209.93 | 209.93 | 209.71 | 209.71 | 16083968 |
| 2025-08-25 03:40:00+00:00 | 210.27 | 210.27 | 209.98 | 209.98 | 26302464 |
| 2025-08-25 03:45:00+00:00 | 210.54 | 210.54 | 210.30 | 210.30 | 25041920 |
| 2025-08-25 03:50:00+00:00 | 210.46 | 210.50 | 210.46 | 210.50 | 12243968 |
| 2025-08-25 03:55:00+00:00 | 209.74 | 210.42 | 209.74 | 210.42 | 283874304 |
| 2025-08-25 04:00:00+00:00 | 209.30 | 209.63 | 209.29 | 209.63 | 0 |
| 2025-08-25 04:05:00+00:00 | 209.22 | 209.37 | 209.22 | 209.32 | 8510464 |
| 2025-08-25 04:10:00+00:00 | 208.54 | 208.88 | 208.54 | 208.88 | 0 |
| 2025-08-25 04:15:00+00:00 | 207.84 | 208.24 | 207.73 | 208.24 | 35660800 |
| 2025-08-25 04:20:00+00:00 | 207.58 | 207.79 | 207.55 | 207.79 | 12217344 |
| 2025-08-25 04:25:00+00:00 | 207.41 | 207.73 | 207.37 | 207.73 | 11423744 |
| 2025-08-25 04:30:00+00:00 | 207.77 | 207.77 | 207.48 | 207.48 | 23119872 |
| 2025-08-25 04:35:00+00:00 | 207.12 | 207.56 | 207.12 | 207.56 | 290470912 |
| 2025-08-25 04:40:00+00:00 | 207.46 | 207.46 | 207.10 | 207.10 | 6555648 |
| 2025-08-25 04:45:00+00:00 | 207.44 | 207.44 | 207.33 | 207.44 | 6587392 |
| 2025-08-25 04:50:00+00:00 | 207.75 | 207.75 | 207.48 | 207.48 | 0 |
| 2025-08-25 04:55:00+00:00 | 207.47 | 207.51 | 207.45 | 207.47 | 0 |
| 2025-08-25 05:00:00+00:00 | 207.82 | 207.82 | 207.35 | 207.35 | 0 |
| 2025-08-25 05:05:00+00:00 | 207.40 | 207.67 | 207.40 | 207.67 | 0 |
| 2025-08-25 05:10:00+00:00 | 206.39 | 207.05 | 206.39 | 207.05 | 303346688 |
| 2025-08-25 05:15:00+00:00 | 205.72 | 205.80 | 205.68 | 205.68 | 47522816 |
| 2025-08-25 05:20:00+00:00 | 206.00 | 206.19 | 205.87 | 205.87 | 8118272 |
| 2025-08-25 05:25:00+00:00 | 205.78 | 205.83 | 205.78 | 205.81 | 10886144 |
| 2025-08-25 05:30:00+00:00 | 205.46 | 205.79 | 205.46 | 205.79 | 443392 |
| 2025-08-25 05:35:00+00:00 | 205.08 | 205.39 | 205.08 | 205.39 | 0 |
| 2025-08-25 05:40:00+00:00 | 204.66 | 204.90 | 204.66 | 204.89 | 309156864 |
| 2025-08-25 05:45:00+00:00 | 204.84 | 204.92 | 204.69 | 204.69 | 10550272 |
| 2025-08-25 05:50:00+00:00 | 204.56 | 204.78 | 204.55 | 204.76 | 2468864 |
| 2025-08-25 05:55:00+00:00 | 204.10 | 204.40 | 204.10 | 204.40 | 16368640 |
| 2025-08-25 06:00:00+00:00 | 204.22 | 204.22 | 203.91 | 204.06 | 17897472 |
| 2025-08-25 06:05:00+00:00 | 204.04 | 204.21 | 204.04 | 204.21 | 10252288 |
| 2025-08-25 06:10:00+00:00 | 203.78 | 203.85 | 203.59 | 203.59 | 23445504 |
| 2025-08-25 06:15:00+00:00 | 203.34 | 203.77 | 203.34 | 203.77 | 27018240 |
| 2025-08-25 06:20:00+00:00 | 203.67 | 203.67 | 203.39 | 203.39 | 17624064 |
| 2025-08-25 06:25:00+00:00 | 203.79 | 204.30 | 203.79 | 204.30 | 15085568 |
| 2025-08-25 06:30:00+00:00 | 203.08 | 203.78 | 203.08 | 203.78 | 10994688 |
| 2025-08-25 06:35:00+00:00 | 202.90 | 203.02 | 202.78 | 203.02 | 22462464 |
| 2025-08-25 06:40:00+00:00 | 203.15 | 203.15 | 203.08 | 203.08 | 28761088 |
| 2025-08-25 06:45:00+00:00 | 202.87 | 203.10 | 202.74 | 203.10 | 44900352 |
| 2025-08-25 06:50:00+00:00 | 202.43 | 202.82 | 202.36 | 202.82 | 24312832 |
| 2025-08-25 06:55:00+00:00 | 202.41 | 202.55 | 202.41 | 202.50 | 18620416 |
| 2025-08-25 07:00:00+00:00 | 203.85 | 203.85 | 202.14 | 202.40 | 77101056 |
| 2025-08-25 07:05:00+00:00 | 203.52 | 203.65 | 203.52 | 203.65 | 55195648 |
| 2025-08-25 07:10:00+00:00 | 203.11 | 203.11 | 202.99 | 203.09 | 69738496 |
| 2025-08-25 07:15:00+00:00 | 203.22 | 203.49 | 203.22 | 203.49 | 33316864 |
| 2025-08-25 07:20:00+00:00 | 203.17 | 203.20 | 203.17 | 203.20 | 3986432 |
| 2025-08-25 07:25:00+00:00 | 202.78 | 202.94 | 202.76 | 202.94 | 11996160 |
| 2025-08-25 07:30:00+00:00 | 202.05 | 202.67 | 202.05 | 202.67 | 20870144 |
| 2025-08-25 07:35:00+00:00 | 201.72 | 202.03 | 201.39 | 202.03 | 57085952 |
| 2025-08-25 07:40:00+00:00 | 202.06 | 202.07 | 201.95 | 201.95 | 50539520 |
| 2025-08-25 07:45:00+00:00 | 201.51 | 202.01 | 201.51 | 202.01 | 12923904 |
| 2025-08-25 07:50:00+00:00 | 200.54 | 200.91 | 200.54 | 200.91 | 63381504 |
| 2025-08-25 07:55:00+00:00 | 199.57 | 199.59 | 199.16 | 199.16 | 97612800 |
| 2025-08-25 08:00:00+00:00 | 199.21 | 199.77 | 199.21 | 199.60 | 3732480 |
| 2025-08-25 08:05:00+00:00 | 198.72 | 199.09 | 198.68 | 199.09 | 71437312 |
| 2025-08-25 08:10:00+00:00 | 199.24 | 199.28 | 198.91 | 198.91 | 57440256 |
| 2025-08-25 08:15:00+00:00 | 200.08 | 200.08 | 199.37 | 199.37 | 63650816 |
| 2025-08-25 08:20:00+00:00 | 199.94 | 200.05 | 199.94 | 200.05 | 28820480 |
| 2025-08-25 08:25:00+00:00 | 199.83 | 199.84 | 199.80 | 199.80 | 30744576 |
| 2025-08-25 08:30:00+00:00 | 199.76 | 199.90 | 199.76 | 199.90 | 11708416 |
| 2025-08-25 08:35:00+00:00 | 199.84 | 199.84 | 199.68 | 199.70 | 13766656 |
| 2025-08-25 08:40:00+00:00 | 200.24 | 200.50 | 200.24 | 200.50 | 26227712 |
| 2025-08-25 08:45:00+00:00 | 200.21 | 200.21 | 199.69 | 200.21 | 26852352 |
| 2025-08-25 08:50:00+00:00 | 200.21 | 200.21 | 200.13 | 200.18 | 8804352 |
| 2025-08-25 08:55:00+00:00 | 200.31 | 200.47 | 200.31 | 200.47 | 16647168 |
| 2025-08-25 09:00:00+00:00 | 200.00 | 200.00 | 199.96 | 199.96 | 0 |
| 2025-08-25 09:05:00+00:00 | 199.25 | 199.88 | 199.25 | 199.88 | 26564608 |
| 2025-08-25 09:10:00+00:00 | 199.01 | 199.01 | 198.89 | 198.89 | 376927232 |
| 2025-08-25 09:15:00+00:00 | 199.40 | 199.40 | 199.00 | 199.00 | 19658752 |
| 2025-08-25 09:20:00+00:00 | 199.43 | 199.43 | 199.41 | 199.41 | 994304 |
| 2025-08-25 09:25:00+00:00 | 199.24 | 199.48 | 199.24 | 199.47 | 0 |
| 2025-08-25 09:30:00+00:00 | 198.69 | 199.19 | 198.69 | 199.19 | 11001856 |
| 2025-08-25 09:35:00+00:00 | 198.65 | 198.69 | 198.62 | 198.62 | 38182912 |
| 2025-08-25 09:40:00+00:00 | 198.79 | 198.84 | 198.79 | 198.84 | 16677888 |
| 2025-08-25 09:45:00+00:00 | 199.01 | 199.12 | 198.93 | 198.93 | 18093056 |
| 2025-08-25 09:50:00+00:00 | 198.89 | 198.98 | 198.88 | 198.98 | 2269184 |
| 2025-08-25 09:55:00+00:00 | 199.04 | 199.04 | 198.88 | 198.88 | 6262784 |
| 2025-08-25 10:00:00+00:00 | 198.83 | 199.25 | 198.83 | 199.06 | 0 |
| 2025-08-25 10:05:00+00:00 | 198.06 | 198.77 | 198.06 | 198.77 | 0 |
| 2025-08-25 10:10:00+00:00 | 197.95 | 197.95 | 197.85 | 197.92 | 349037568 |
| 2025-08-25 10:15:00+00:00 | 197.64 | 197.85 | 197.64 | 197.85 | 13686784 |
| 2025-08-25 10:20:00+00:00 | 197.02 | 197.49 | 197.00 | 197.49 | 36929536 |
| 2025-08-25 10:25:00+00:00 | 196.00 | 196.55 | 196.00 | 196.54 | 64192512 |
| 2025-08-25 10:30:00+00:00 | 196.12 | 196.12 | 196.01 | 196.02 | 5746688 |
| 2025-08-25 10:35:00+00:00 | 195.81 | 196.04 | 195.81 | 196.04 | 0 |
| 2025-08-25 10:40:00+00:00 | 195.70 | 195.75 | 195.69 | 195.75 | 0 |
| 2025-08-25 10:45:00+00:00 | 195.69 | 195.69 | 195.44 | 195.65 | 6403072 |
| 2025-08-25 10:50:00+00:00 | 195.95 | 196.02 | 195.66 | 195.66 | 4995072 |
| 2025-08-25 10:55:00+00:00 | 195.83 | 195.87 | 195.74 | 195.74 | 8389632 |
| 2025-08-25 11:00:00+00:00 | 195.73 | 195.83 | 195.73 | 195.83 | 0 |
| 2025-08-25 11:05:00+00:00 | 195.68 | 195.74 | 195.68 | 195.72 | 305152 |
| 2025-08-25 11:10:00+00:00 | 195.89 | 195.89 | 195.66 | 195.67 | 0 |
| 2025-08-25 11:15:00+00:00 | 196.12 | 196.12 | 195.90 | 195.90 | 0 |
| 2025-08-25 11:20:00+00:00 | 196.28 | 196.28 | 196.15 | 196.15 | 290289664 |
| 2025-08-25 11:25:00+00:00 | 196.22 | 196.36 | 196.22 | 196.35 | 2046976 |
| 2025-08-25 11:30:00+00:00 | 195.86 | 195.88 | 195.86 | 195.88 | 0 |
| 2025-08-25 11:35:00+00:00 | 196.35 | 196.37 | 195.98 | 195.98 | 19059712 |
| 2025-08-25 11:40:00+00:00 | 196.41 | 196.46 | 196.29 | 196.29 | 398373888 |
| 2025-08-25 11:45:00+00:00 | 196.70 | 196.70 | 196.40 | 196.44 | 7554048 |
| 2025-08-25 11:50:00+00:00 | 197.09 | 197.09 | 196.69 | 196.69 | 25296896 |
| 2025-08-25 11:55:00+00:00 | 197.33 | 197.33 | 197.20 | 197.21 | 23156736 |
| 2025-08-25 12:00:00+00:00 | 197.56 | 197.56 | 197.40 | 197.40 | 16934912 |
| 2025-08-25 12:05:00+00:00 | 197.18 | 197.54 | 197.18 | 197.54 | 8731648 |
| 2025-08-25 12:10:00+00:00 | 197.30 | 197.30 | 197.03 | 197.05 | 19562496 |
| 2025-08-25 12:15:00+00:00 | 197.55 | 197.70 | 197.33 | 197.33 | 25317376 |
| 2025-08-25 12:20:00+00:00 | 197.86 | 197.86 | 197.56 | 197.56 | 13635584 |
| 2025-08-25 12:25:00+00:00 | 198.21 | 198.21 | 198.17 | 198.17 | 32704512 |
| 2025-08-25 12:30:00+00:00 | 197.70 | 198.30 | 197.70 | 198.30 | 28453888 |
| 2025-08-25 12:35:00+00:00 | 197.17 | 197.65 | 197.12 | 197.65 | 5718016 |
| 2025-08-25 12:40:00+00:00 | 197.51 | 197.52 | 197.18 | 197.18 | 0 |
| 2025-08-25 12:45:00+00:00 | 197.23 | 197.77 | 197.23 | 197.58 | 357410816 |
| 2025-08-25 12:50:00+00:00 | 197.25 | 197.25 | 197.09 | 197.24 | 11277312 |
| 2025-08-25 12:55:00+00:00 | 197.51 | 197.51 | 197.34 | 197.34 | 21880832 |
| 2025-08-25 13:00:00+00:00 | 197.61 | 197.87 | 197.54 | 197.54 | 0 |
| 2025-08-25 13:05:00+00:00 | 197.57 | 197.64 | 197.57 | 197.64 | 105472 |
| 2025-08-25 13:10:00+00:00 | 197.40 | 197.45 | 197.35 | 197.38 | 0 |
| 2025-08-25 13:15:00+00:00 | 197.09 | 197.37 | 197.09 | 197.37 | 3665920 |
| 2025-08-25 13:20:00+00:00 | 197.21 | 197.21 | 197.08 | 197.08 | 5782528 |
| 2025-08-25 13:25:00+00:00 | 198.10 | 198.26 | 197.57 | 197.57 | 32186368 |
| 2025-08-25 13:30:00+00:00 | 196.94 | 198.04 | 196.94 | 198.04 | 19976192 |
| 2025-08-25 13:35:00+00:00 | 197.10 | 197.10 | 196.95 | 196.95 | 30996480 |
| 2025-08-25 13:40:00+00:00 | 197.10 | 197.30 | 197.10 | 197.23 | 27031552 |
| 2025-08-25 13:45:00+00:00 | 196.86 | 197.11 | 196.74 | 197.11 | 55158784 |
| 2025-08-25 13:50:00+00:00 | 197.62 | 197.62 | 197.01 | 197.01 | 405575680 |
| 2025-08-25 13:55:00+00:00 | 197.90 | 197.90 | 197.73 | 197.75 | 45310976 |
| 2025-08-25 14:00:00+00:00 | 198.08 | 198.15 | 197.90 | 197.90 | 11635712 |
| 2025-08-25 14:05:00+00:00 | 198.30 | 198.30 | 198.08 | 198.08 | 28416000 |
| 2025-08-25 14:10:00+00:00 | 198.71 | 198.83 | 198.71 | 198.83 | 82910208 |
| 2025-08-25 14:15:00+00:00 | 199.02 | 199.02 | 198.63 | 198.63 | 28557312 |
| 2025-08-25 14:20:00+00:00 | 198.86 | 198.98 | 198.79 | 198.98 | 13177856 |
| 2025-08-25 14:25:00+00:00 | 198.50 | 199.11 | 198.50 | 199.11 | 34723840 |
| 2025-08-25 14:30:00+00:00 | 197.73 | 198.42 | 197.73 | 198.42 | 18152448 |
| 2025-08-25 14:35:00+00:00 | 198.09 | 198.11 | 197.70 | 197.70 | 16985088 |
| 2025-08-25 14:40:00+00:00 | 197.86 | 198.20 | 197.86 | 198.20 | 23428096 |
| 2025-08-25 14:45:00+00:00 | 198.05 | 198.05 | 197.50 | 197.72 | 55965696 |
| 2025-08-25 14:50:00+00:00 | 198.21 | 198.21 | 198.10 | 198.11 | 20129792 |
| 2025-08-25 14:55:00+00:00 | 198.26 | 198.36 | 198.26 | 198.36 | 0 |
| 2025-08-25 15:00:00+00:00 | 198.26 | 198.36 | 198.26 | 198.29 | 0 |
| 2025-08-25 15:05:00+00:00 | 198.09 | 198.23 | 198.09 | 198.17 | 0 |
| 2025-08-25 15:10:00+00:00 | 197.16 | 197.95 | 197.16 | 197.95 | 0 |
| 2025-08-25 15:15:00+00:00 | 197.52 | 197.52 | 196.96 | 196.96 | 0 |
| 2025-08-25 15:20:00+00:00 | 197.32 | 197.37 | 197.24 | 197.37 | 320761856 |
| 2025-08-25 15:25:00+00:00 | 197.84 | 197.91 | 197.32 | 197.32 | 0 |
| 2025-08-25 15:30:00+00:00 | 197.90 | 197.90 | 197.84 | 197.84 | 0 |
| 2025-08-25 15:35:00+00:00 | 197.63 | 197.90 | 197.63 | 197.89 | 0 |
| 2025-08-25 15:40:00+00:00 | 197.34 | 197.56 | 197.33 | 197.56 | 316464128 |
| 2025-08-25 15:45:00+00:00 | 197.02 | 197.44 | 197.02 | 197.39 | 0 |
| 2025-08-25 15:50:00+00:00 | 196.78 | 197.00 | 196.78 | 197.00 | 0 |
| 2025-08-25 15:55:00+00:00 | 196.44 | 196.66 | 196.44 | 196.66 | 0 |
| 2025-08-25 16:00:00+00:00 | 196.06 | 196.48 | 196.06 | 196.48 | 0 |
| 2025-08-25 16:05:00+00:00 | 196.76 | 196.76 | 196.06 | 196.06 | 0 |
| 2025-08-25 16:10:00+00:00 | 197.33 | 197.37 | 197.24 | 197.26 | 0 |
| 2025-08-25 16:15:00+00:00 | 197.87 | 197.87 | 197.41 | 197.41 | 336282624 |
| 2025-08-25 16:20:00+00:00 | 197.83 | 197.83 | 197.72 | 197.73 | 5813248 |
| 2025-08-25 16:25:00+00:00 | 197.49 | 198.04 | 197.45 | 198.04 | 0 |
| 2025-08-25 16:30:00+00:00 | 197.17 | 197.46 | 197.17 | 197.46 | 0 |
| 2025-08-25 16:35:00+00:00 | 197.70 | 197.72 | 197.23 | 197.23 | 10855424 |
| 2025-08-25 16:40:00+00:00 | 197.87 | 197.94 | 197.87 | 197.92 | 0 |
| 2025-08-25 16:45:00+00:00 | 197.86 | 197.95 | 197.86 | 197.89 | 0 |
| 2025-08-25 16:50:00+00:00 | 197.75 | 197.87 | 197.75 | 197.87 | 0 |
| 2025-08-25 16:55:00+00:00 | 197.15 | 197.46 | 197.15 | 197.46 | 340419584 |
| 2025-08-25 17:00:00+00:00 | 195.82 | 197.15 | 195.82 | 197.15 | 0 |
| 2025-08-25 17:05:00+00:00 | 195.84 | 195.84 | 195.48 | 195.84 | 362512384 |
| 2025-08-25 17:10:00+00:00 | 196.17 | 196.28 | 196.10 | 196.28 | 10937344 |
| 2025-08-25 17:15:00+00:00 | 195.91 | 196.11 | 195.91 | 196.11 | 0 |
| 2025-08-25 17:20:00+00:00 | 196.21 | 196.21 | 196.00 | 196.00 | 6022144 |
| 2025-08-25 17:25:00+00:00 | 197.02 | 197.02 | 196.50 | 196.50 | 13050880 |
| 2025-08-25 17:30:00+00:00 | 196.90 | 197.08 | 196.90 | 196.96 | 0 |
| 2025-08-25 17:35:00+00:00 | 196.82 | 196.83 | 196.77 | 196.83 | 0 |
| 2025-08-25 17:40:00+00:00 | 196.65 | 196.93 | 196.61 | 196.93 | 308556800 |
| 2025-08-25 17:45:00+00:00 | 196.33 | 196.71 | 196.33 | 196.63 | 0 |
| 2025-08-25 17:50:00+00:00 | 196.79 | 196.79 | 196.36 | 196.36 | 0 |
| 2025-08-25 17:55:00+00:00 | 196.88 | 196.92 | 196.84 | 196.90 | 0 |
| 2025-08-25 18:00:00+00:00 | 196.47 | 196.80 | 196.47 | 196.80 | 0 |
| 2025-08-25 18:05:00+00:00 | 196.89 | 196.89 | 196.48 | 196.48 | 0 |
| 2025-08-25 18:10:00+00:00 | 197.51 | 197.52 | 197.12 | 197.12 | 0 |
| 2025-08-25 18:15:00+00:00 | 197.46 | 197.50 | 197.43 | 197.43 | 0 |
| 2025-08-25 18:20:00+00:00 | 197.66 | 197.70 | 197.46 | 197.46 | 310001664 |
| 2025-08-25 18:25:00+00:00 | 197.38 | 197.62 | 197.38 | 197.62 | 0 |
| 2025-08-25 18:30:00+00:00 | 197.29 | 197.30 | 197.23 | 197.24 | 0 |
| 2025-08-25 18:35:00+00:00 | 197.05 | 197.30 | 197.05 | 197.30 | 278923264 |
| 2025-08-25 18:40:00+00:00 | 196.65 | 197.13 | 196.65 | 197.13 | 0 |
| 2025-08-25 18:45:00+00:00 | 196.77 | 196.77 | 196.67 | 196.67 | 0 |
| 2025-08-25 18:50:00+00:00 | 196.69 | 196.72 | 196.68 | 196.72 | 0 |
| 2025-08-25 18:55:00+00:00 | 196.67 | 196.74 | 196.67 | 196.72 | 0 |
| 2025-08-25 19:00:00+00:00 | 196.22 | 196.66 | 196.22 | 196.66 | 0 |
| 2025-08-25 19:05:00+00:00 | 196.11 | 196.20 | 196.05 | 196.20 | 0 |
| 2025-08-25 19:10:00+00:00 | 195.82 | 196.15 | 195.82 | 196.14 | 0 |
| 2025-08-25 19:15:00+00:00 | 193.43 | 195.79 | 193.43 | 195.79 | 130525184 |
| 2025-08-25 19:20:00+00:00 | 194.06 | 194.13 | 193.38 | 193.38 | 0 |
| 2025-08-25 19:25:00+00:00 | 193.92 | 194.08 | 193.92 | 193.98 | 363964416 |
| 2025-08-25 19:30:00+00:00 | 193.15 | 193.94 | 193.15 | 193.94 | 0 |
| 2025-08-25 19:35:00+00:00 | 192.68 | 193.16 | 192.66 | 193.16 | 0 |
| 2025-08-25 19:40:00+00:00 | 192.45 | 192.76 | 192.42 | 192.76 | 0 |
| 2025-08-25 19:45:00+00:00 | 192.53 | 192.53 | 192.46 | 192.46 | 0 |
| 2025-08-25 19:50:00+00:00 | 192.37 | 192.54 | 192.37 | 192.54 | 0 |
| 2025-08-25 19:55:00+00:00 | 191.64 | 192.27 | 191.63 | 192.27 | 0 |
| 2025-08-25 20:00:00+00:00 | 191.77 | 191.77 | 191.50 | 191.62 | 0 |
| 2025-08-25 20:05:00+00:00 | 191.62 | 191.77 | 191.62 | 191.77 | 0 |
| 2025-08-25 20:10:00+00:00 | 189.54 | 191.19 | 189.49 | 191.19 | 0 |
| 2025-08-25 20:15:00+00:00 | 190.17 | 190.17 | 189.38 | 189.38 | 17543168 |
| 2025-08-25 20:20:00+00:00 | 189.34 | 189.99 | 189.34 | 189.99 | 0 |
| 2025-08-25 20:25:00+00:00 | 189.87 | 189.99 | 189.17 | 189.17 | 0 |
| 2025-08-25 20:30:00+00:00 | 188.50 | 189.72 | 188.50 | 189.72 | 294043648 |
| 2025-08-25 20:35:00+00:00 | 188.62 | 188.65 | 188.53 | 188.53 | 80540672 |
| 2025-08-25 20:40:00+00:00 | 188.58 | 188.65 | 188.02 | 188.02 | 0 |
| 2025-08-25 20:45:00+00:00 | 188.24 | 188.57 | 188.24 | 188.57 | 311747584 |
| 2025-08-25 20:50:00+00:00 | 187.99 | 188.13 | 187.98 | 188.13 | 0 |
| 2025-08-25 20:55:00+00:00 | 187.50 | 187.81 | 187.50 | 187.79 | 323195904 |
| 2025-08-25 21:00:00+00:00 | 186.89 | 187.35 | 186.79 | 187.35 | 19105792 |
| 2025-08-25 21:05:00+00:00 | 187.06 | 187.06 | 186.88 | 186.88 | 16386048 |
| 2025-08-25 21:10:00+00:00 | 186.91 | 187.49 | 186.91 | 187.49 | 40749056 |
| 2025-08-25 21:15:00+00:00 | 187.06 | 187.06 | 186.86 | 186.86 | 5163008 |
| 2025-08-25 21:20:00+00:00 | 187.26 | 187.39 | 187.12 | 187.14 | 12616704 |
| 2025-08-25 21:25:00+00:00 | 187.23 | 187.50 | 187.23 | 187.50 | 17385472 |
| 2025-08-25 21:30:00+00:00 | 187.05 | 187.05 | 186.98 | 187.04 | 0 |
| 2025-08-25 21:35:00+00:00 | 187.36 | 187.36 | 187.09 | 187.09 | 5921792 |
| 2025-08-25 21:40:00+00:00 | 187.50 | 187.75 | 187.50 | 187.75 | 0 |
| 2025-08-25 21:45:00+00:00 | 188.00 | 188.00 | 187.43 | 187.53 | 330818560 |
| 2025-08-25 21:50:00+00:00 | 188.06 | 188.18 | 188.05 | 188.07 | 13460480 |
| 2025-08-25 21:55:00+00:00 | 187.52 | 187.93 | 187.52 | 187.93 | 0 |
| 2025-08-25 22:00:00+00:00 | 187.18 | 187.46 | 186.92 | 187.46 | 0 |
| 2025-08-25 22:05:00+00:00 | 187.05 | 187.21 | 187.05 | 187.21 | 0 |
| 2025-08-25 22:10:00+00:00 | 186.85 | 186.93 | 186.85 | 186.88 | 311738368 |
| 2025-08-25 22:15:00+00:00 | 186.07 | 186.80 | 186.07 | 186.80 | 40113152 |
| 2025-08-25 22:20:00+00:00 | 186.39 | 186.39 | 186.10 | 186.16 | 0 |
| 2025-08-25 22:25:00+00:00 | 186.93 | 186.93 | 186.69 | 186.69 | 0 |
| 2025-08-25 22:30:00+00:00 | 187.51 | 187.51 | 187.05 | 187.05 | 244736 |
| 2025-08-25 22:35:00+00:00 | 187.69 | 187.78 | 187.57 | 187.57 | 325412864 |
| 2025-08-25 22:40:00+00:00 | 188.25 | 188.25 | 187.67 | 187.67 | 32698368 |
| 2025-08-25 22:45:00+00:00 | 188.15 | 188.39 | 188.15 | 188.29 | 6439936 |
| 2025-08-25 22:50:00+00:00 | 187.80 | 188.09 | 187.80 | 188.09 | 0 |
| 2025-08-25 22:55:00+00:00 | 187.14 | 187.51 | 187.14 | 187.51 | 0 |
| 2025-08-25 23:00:00+00:00 | 187.18 | 187.18 | 187.07 | 187.13 | 0 |
| 2025-08-25 23:05:00+00:00 | 187.00 | 187.17 | 187.00 | 187.17 | 0 |
| 2025-08-25 23:10:00+00:00 | 186.84 | 186.91 | 186.84 | 186.91 | 0 |
| 2025-08-25 23:15:00+00:00 | 187.08 | 187.08 | 186.86 | 186.86 | 0 |
| 2025-08-25 23:20:00+00:00 | 186.89 | 187.07 | 186.89 | 187.07 | 0 |
| 2025-08-25 23:25:00+00:00 | 186.12 | 186.61 | 186.12 | 186.61 | 4746240 |
| 2025-08-25 23:30:00+00:00 | 186.82 | 186.82 | 186.21 | 186.21 | 5382144 |
| 2025-08-25 23:35:00+00:00 | 186.95 | 186.97 | 186.82 | 186.82 | 0 |
| 2025-08-25 23:40:00+00:00 | 186.85 | 186.88 | 186.85 | 186.85 | 329831424 |
| 2025-08-25 23:45:00+00:00 | 186.82 | 187.11 | 186.82 | 186.95 | 0 |
| 2025-08-25 23:50:00+00:00 | 187.27 | 187.33 | 186.91 | 186.91 | 1908736 |
| 2025-08-25 23:55:00+00:00 | 187.31 | 187.31 | 187.24 | 187.24 | 6108160 |
| 2025-08-26 00:00:00+00:00 | 187.31 | 187.31 | 187.16 | 187.16 | 0 |
| 2025-08-26 00:05:00+00:00 | 187.29 | 187.38 | 187.29 | 187.38 | 0 |
| 2025-08-26 00:10:00+00:00 | 187.06 | 187.16 | 186.99 | 187.16 | 0 |
| 2025-08-26 00:15:00+00:00 | 188.06 | 188.06 | 187.16 | 187.16 | 0 |
| 2025-08-26 00:20:00+00:00 | 187.89 | 188.07 | 187.89 | 188.07 | 0 |
| 2025-08-26 00:25:00+00:00 | 187.51 | 187.53 | 187.44 | 187.53 | 0 |
| 2025-08-26 00:30:00+00:00 | 188.07 | 188.07 | 187.50 | 187.50 | 1482752 |
| 2025-08-26 00:35:00+00:00 | 187.87 | 188.11 | 187.87 | 188.09 | 0 |
| 2025-08-26 00:40:00+00:00 | 186.89 | 187.23 | 186.89 | 187.23 | 0 |
| 2025-08-26 00:45:00+00:00 | 186.49 | 186.72 | 186.49 | 186.54 | 0 |
| 2025-08-26 00:50:00+00:00 | 186.61 | 186.89 | 186.61 | 186.69 | 317626368 |
| 2025-08-26 00:55:00+00:00 | 186.39 | 186.39 | 186.27 | 186.27 | 196608 |
| 2025-08-26 01:00:00+00:00 | 186.20 | 186.38 | 186.20 | 186.38 | 0 |
| 2025-08-26 01:05:00+00:00 | 187.29 | 187.29 | 186.41 | 186.41 | 31252480 |
| 2025-08-26 01:10:00+00:00 | 187.40 | 187.55 | 187.40 | 187.55 | 21002240 |
| 2025-08-26 01:15:00+00:00 | 187.35 | 187.35 | 187.14 | 187.35 | 7084032 |
| 2025-08-26 01:20:00+00:00 | 187.70 | 187.70 | 187.37 | 187.37 | 0 |
| 2025-08-26 01:25:00+00:00 | 187.69 | 187.89 | 187.69 | 187.89 | 0 |
| 2025-08-26 01:30:00+00:00 | 187.87 | 187.91 | 187.86 | 187.91 | 0 |
| 2025-08-26 01:35:00+00:00 | 187.48 | 187.82 | 187.44 | 187.82 | 0 |
| 2025-08-26 01:40:00+00:00 | 187.92 | 187.95 | 187.88 | 187.88 | 5834752 |
| 2025-08-26 01:45:00+00:00 | 188.38 | 188.38 | 187.86 | 187.90 | 325629952 |
| 2025-08-26 01:50:00+00:00 | 188.26 | 188.37 | 188.26 | 188.37 | 19887104 |
| 2025-08-26 01:55:00+00:00 | 188.31 | 188.33 | 188.24 | 188.24 | 9747456 |
| 2025-08-26 02:00:00+00:00 | 188.27 | 188.33 | 188.22 | 188.33 | 0 |
| 2025-08-26 02:05:00+00:00 | 188.63 | 188.65 | 188.32 | 188.32 | 0 |
| 2025-08-26 02:10:00+00:00 | 189.08 | 189.13 | 188.82 | 188.82 | 9276416 |
| 2025-08-26 02:15:00+00:00 | 188.62 | 189.18 | 188.62 | 189.18 | 0 |
| 2025-08-26 02:20:00+00:00 | 188.61 | 188.65 | 188.59 | 188.65 | 0 |
| 2025-08-26 02:25:00+00:00 | 188.13 | 188.44 | 188.07 | 188.44 | 0 |
| 2025-08-26 02:30:00+00:00 | 188.19 | 188.33 | 188.18 | 188.18 | 0 |
| 2025-08-26 02:35:00+00:00 | 187.90 | 188.16 | 187.83 | 188.16 | 0 |
| 2025-08-26 02:40:00+00:00 | 187.96 | 188.22 | 187.92 | 188.22 | 0 |
| 2025-08-26 02:45:00+00:00 | 188.27 | 188.27 | 187.92 | 187.97 | 0 |
| 2025-08-26 02:50:00+00:00 | 187.98 | 188.20 | 187.98 | 188.19 | 0 |
| 2025-08-26 02:55:00+00:00 | 187.61 | 187.68 | 187.46 | 187.47 | 786432 |
| 2025-08-26 03:00:00+00:00 | 187.31 | 187.64 | 187.31 | 187.64 | 0 |
| 2025-08-26 03:05:00+00:00 | 186.94 | 187.29 | 186.93 | 187.29 | 0 |
| 2025-08-26 03:10:00+00:00 | 187.11 | 187.11 | 187.08 | 187.08 | 4014080 |
| 2025-08-26 03:15:00+00:00 | 187.08 | 187.08 | 186.82 | 187.03 | 0 |
| 2025-08-26 03:20:00+00:00 | 187.41 | 187.42 | 187.09 | 187.09 | 0 |
| 2025-08-26 03:25:00+00:00 | 187.47 | 187.63 | 187.47 | 187.62 | 0 |
| 2025-08-26 03:30:00+00:00 | 187.76 | 187.76 | 187.37 | 187.37 | 0 |
| 2025-08-26 03:35:00+00:00 | 187.83 | 187.86 | 187.78 | 187.79 | 0 |
| 2025-08-26 03:40:00+00:00 | 187.82 | 187.82 | 187.72 | 187.72 | 0 |
| 2025-08-26 03:45:00+00:00 | 187.81 | 187.89 | 187.81 | 187.82 | 0 |
| 2025-08-26 03:50:00+00:00 | 187.61 | 187.77 | 187.61 | 187.77 | 0 |
| 2025-08-26 03:55:00+00:00 | 187.19 | 187.43 | 187.19 | 187.41 | 0 |
| 2025-08-26 04:00:00+00:00 | 187.28 | 187.28 | 187.01 | 187.15 | 0 |
| 2025-08-26 04:05:00+00:00 | 187.23 | 187.29 | 187.22 | 187.29 | 0 |
| 2025-08-26 04:10:00+00:00 | 187.61 | 187.61 | 187.34 | 187.34 | 0 |
| 2025-08-26 04:15:00+00:00 | 188.23 | 188.23 | 187.95 | 187.95 | 0 |
| 2025-08-26 04:20:00+00:00 | 187.93 | 188.17 | 187.92 | 188.17 | 0 |
| 2025-08-26 04:25:00+00:00 | 187.57 | 187.91 | 187.55 | 187.91 | 0 |
| 2025-08-26 04:30:00+00:00 | 187.89 | 187.89 | 187.57 | 187.57 | 0 |
| 2025-08-26 04:35:00+00:00 | 188.04 | 188.04 | 187.88 | 187.89 | 0 |
| 2025-08-26 04:40:00+00:00 | 188.01 | 188.05 | 187.97 | 187.97 | 0 |
| 2025-08-26 04:45:00+00:00 | 187.80 | 187.99 | 187.80 | 187.99 | 0 |
| 2025-08-26 04:50:00+00:00 | 188.08 | 188.08 | 187.84 | 187.84 | 0 |
| 2025-08-26 04:55:00+00:00 | 187.90 | 188.18 | 187.88 | 188.18 | 0 |
| 2025-08-26 05:00:00+00:00 | 188.13 | 188.13 | 187.91 | 187.91 | 0 |
| 2025-08-26 05:05:00+00:00 | 188.30 | 188.30 | 188.14 | 188.18 | 0 |
| 2025-08-26 05:10:00+00:00 | 188.82 | 188.82 | 188.72 | 188.72 | 0 |
| 2025-08-26 05:15:00+00:00 | 188.60 | 188.80 | 188.60 | 188.80 | 0 |
| 2025-08-26 05:20:00+00:00 | 188.58 | 188.59 | 188.54 | 188.59 | 0 |
| 2025-08-26 05:25:00+00:00 | 188.79 | 188.79 | 188.64 | 188.64 | 0 |
| 2025-08-26 05:30:00+00:00 | 188.95 | 188.95 | 188.82 | 188.82 | 0 |
| 2025-08-26 05:35:00+00:00 | 188.93 | 188.97 | 188.86 | 188.97 | 0 |
| 2025-08-26 05:40:00+00:00 | 189.10 | 189.17 | 189.05 | 189.16 | 0 |
| 2025-08-26 05:45:00+00:00 | 189.36 | 189.36 | 189.12 | 189.12 | 279320576 |
| 2025-08-26 05:50:00+00:00 | 189.50 | 189.50 | 189.42 | 189.42 | 261182464 |
| 2025-08-26 05:55:00+00:00 | 189.21 | 189.51 | 189.21 | 189.51 | 0 |
| 2025-08-26 06:00:00+00:00 | 188.79 | 189.20 | 188.79 | 189.20 | 0 |
| 2025-08-26 06:05:00+00:00 | 189.00 | 189.00 | 188.74 | 188.74 | 0 |
| 2025-08-26 06:10:00+00:00 | 189.26 | 189.30 | 189.25 | 189.28 | 0 |
| 2025-08-26 06:15:00+00:00 | 189.06 | 189.36 | 189.06 | 189.25 | 0 |
| 2025-08-26 06:20:00+00:00 | 188.52 | 189.00 | 188.47 | 189.00 | 0 |
| 2025-08-26 06:25:00+00:00 | 188.07 | 188.21 | 188.05 | 188.21 | 0 |
| 2025-08-26 06:30:00+00:00 | 188.11 | 188.11 | 187.99 | 188.06 | 251613184 |
| 2025-08-26 06:35:00+00:00 | 188.09 | 188.11 | 188.07 | 188.11 | 0 |
| 2025-08-26 06:40:00+00:00 | 188.13 | 188.20 | 188.12 | 188.20 | 0 |
| 2025-08-26 06:45:00+00:00 | 188.10 | 188.10 | 188.05 | 188.09 | 0 |
| 2025-08-26 06:50:00+00:00 | 187.83 | 188.09 | 187.83 | 188.07 | 0 |
| 2025-08-26 06:55:00+00:00 | 187.67 | 187.68 | 187.60 | 187.67 | 0 |
| 2025-08-26 07:00:00+00:00 | 187.89 | 187.92 | 187.71 | 187.71 | 0 |
| 2025-08-26 07:05:00+00:00 | 188.08 | 188.08 | 187.90 | 187.90 | 208003072 |
| 2025-08-26 07:10:00+00:00 | 187.81 | 188.21 | 187.81 | 188.17 | 0 |
| 2025-08-26 07:15:00+00:00 | 188.04 | 188.04 | 187.70 | 187.85 | 0 |
| 2025-08-26 07:20:00+00:00 | 187.89 | 187.99 | 187.89 | 187.98 | 0 |
| 2025-08-26 07:25:00+00:00 | 187.76 | 187.76 | 187.66 | 187.69 | 243260416 |
| 2025-08-26 07:30:00+00:00 | 188.72 | 188.72 | 188.03 | 188.03 | 0 |
| 2025-08-26 07:35:00+00:00 | 189.51 | 189.59 | 188.80 | 188.90 | 0 |
| 2025-08-26 07:40:00+00:00 | 189.43 | 189.56 | 189.43 | 189.56 | 0 |
| 2025-08-26 07:45:00+00:00 | 189.23 | 189.23 | 189.10 | 189.10 | 0 |
| 2025-08-26 07:50:00+00:00 | 189.42 | 189.46 | 189.23 | 189.23 | 0 |
| 2025-08-26 07:55:00+00:00 | 189.02 | 189.27 | 189.02 | 189.27 | 124440576 |
| 2025-08-26 08:00:00+00:00 | 189.26 | 189.26 | 188.99 | 189.02 | 0 |
| 2025-08-26 08:05:00+00:00 | 189.36 | 189.36 | 189.25 | 189.25 | 0 |
| 2025-08-26 08:10:00+00:00 | 189.62 | 189.62 | 189.37 | 189.37 | 0 |
| 2025-08-26 08:15:00+00:00 | 189.97 | 189.97 | 189.61 | 189.61 | 0 |
| 2025-08-26 08:20:00+00:00 | 189.40 | 189.90 | 189.40 | 189.90 | 0 |
| 2025-08-26 08:25:00+00:00 | 188.98 | 189.23 | 188.98 | 189.23 | 0 |
| 2025-08-26 08:30:00+00:00 | 188.69 | 188.95 | 188.69 | 188.95 | 0 |
| 2025-08-26 08:35:00+00:00 | 188.50 | 188.67 | 188.50 | 188.67 | 0 |
| 2025-08-26 08:40:00+00:00 | 188.72 | 188.72 | 188.52 | 188.52 | 25524224 |
| 2025-08-26 08:45:00+00:00 | 189.15 | 189.15 | 188.72 | 188.72 | 0 |
| 2025-08-26 08:50:00+00:00 | 189.15 | 189.24 | 189.15 | 189.17 | 249607168 |
| 2025-08-26 08:55:00+00:00 | 188.80 | 188.80 | 188.70 | 188.78 | 0 |
| 2025-08-26 09:00:00+00:00 | 188.70 | 188.85 | 188.70 | 188.73 | 0 |
| 2025-08-26 09:05:00+00:00 | 188.37 | 188.67 | 188.33 | 188.67 | 0 |
| 2025-08-26 09:10:00+00:00 | 188.41 | 188.42 | 188.24 | 188.24 | 0 |
| 2025-08-26 09:15:00+00:00 | 188.63 | 188.63 | 188.40 | 188.42 | 0 |
| 2025-08-26 09:20:00+00:00 | 188.75 | 188.78 | 188.67 | 188.68 | 546816 |
| 2025-08-26 09:25:00+00:00 | 189.00 | 189.05 | 188.72 | 188.72 | 14397440 |
| 2025-08-26 09:30:00+00:00 | 188.94 | 188.98 | 188.93 | 188.93 | 0 |
| 2025-08-26 09:35:00+00:00 | 188.69 | 188.92 | 188.69 | 188.92 | 0 |
| 2025-08-26 09:40:00+00:00 | 188.05 | 188.54 | 188.05 | 188.50 | 0 |
| 2025-08-26 09:45:00+00:00 | 187.83 | 188.05 | 187.74 | 188.05 | 254084096 |
| 2025-08-26 09:50:00+00:00 | 187.92 | 187.94 | 187.86 | 187.86 | 0 |
| 2025-08-26 09:55:00+00:00 | 187.76 | 187.84 | 187.69 | 187.84 | 615424 |
| 2025-08-26 10:00:00+00:00 | 188.17 | 188.17 | 187.80 | 187.80 | 0 |
| 2025-08-26 10:05:00+00:00 | 188.47 | 188.47 | 188.22 | 188.22 | 0 |
| 2025-08-26 10:10:00+00:00 | 188.48 | 188.50 | 188.48 | 188.50 | 0 |
| 2025-08-26 10:15:00+00:00 | 188.61 | 188.61 | 188.48 | 188.48 | 0 |
| 2025-08-26 10:20:00+00:00 | 188.60 | 188.62 | 188.59 | 188.61 | 0 |
| 2025-08-26 10:25:00+00:00 | 188.10 | 188.41 | 188.08 | 188.41 | 0 |
| 2025-08-26 10:30:00+00:00 | 188.15 | 188.15 | 188.08 | 188.10 | 0 |
| 2025-08-26 10:35:00+00:00 | 188.20 | 188.20 | 188.14 | 188.15 | 0 |
| 2025-08-26 10:40:00+00:00 | 188.53 | 188.55 | 188.35 | 188.35 | 0 |
| 2025-08-26 10:45:00+00:00 | 188.52 | 188.73 | 188.52 | 188.54 | 0 |
| 2025-08-26 10:50:00+00:00 | 188.45 | 188.48 | 188.35 | 188.48 | 0 |
| 2025-08-26 10:55:00+00:00 | 188.54 | 188.55 | 188.50 | 188.51 | 0 |
| 2025-08-26 11:00:00+00:00 | 188.65 | 188.65 | 188.55 | 188.55 | 0 |
| 2025-08-26 11:05:00+00:00 | 188.53 | 188.64 | 188.50 | 188.64 | 0 |
| 2025-08-26 11:10:00+00:00 | 188.78 | 188.86 | 188.76 | 188.85 | 237342720 |
| 2025-08-26 11:15:00+00:00 | 188.19 | 188.75 | 188.19 | 188.75 | 0 |
| 2025-08-26 11:20:00+00:00 | 187.92 | 188.16 | 187.92 | 188.16 | 0 |
| 2025-08-26 11:25:00+00:00 | 187.64 | 187.64 | 187.54 | 187.54 | 0 |
| 2025-08-26 11:30:00+00:00 | 187.27 | 187.63 | 187.27 | 187.63 | 0 |
| 2025-08-26 11:35:00+00:00 | 186.93 | 187.17 | 186.90 | 187.17 | 4246528 |
| 2025-08-26 11:40:00+00:00 | 187.24 | 187.24 | 187.03 | 187.03 | 0 |
| 2025-08-26 11:45:00+00:00 | 187.29 | 187.37 | 187.23 | 187.23 | 0 |
| 2025-08-26 11:50:00+00:00 | 187.62 | 187.62 | 187.33 | 187.33 | 0 |
| 2025-08-26 11:55:00+00:00 | 187.84 | 187.84 | 187.55 | 187.59 | 0 |
| 2025-08-26 12:00:00+00:00 | 187.72 | 187.95 | 187.72 | 187.84 | 171754496 |
| 2025-08-26 12:05:00+00:00 | 187.61 | 187.68 | 187.61 | 187.68 | 0 |
| 2025-08-26 12:10:00+00:00 | 187.43 | 187.48 | 187.43 | 187.45 | 0 |
| 2025-08-26 12:15:00+00:00 | 187.28 | 187.32 | 187.28 | 187.32 | 0 |
| 2025-08-26 12:20:00+00:00 | 187.60 | 187.60 | 187.33 | 187.33 | 0 |
| 2025-08-26 12:25:00+00:00 | 187.72 | 187.72 | 187.60 | 187.60 | 0 |
| 2025-08-26 12:30:00+00:00 | 188.31 | 188.31 | 187.73 | 187.73 | 0 |
| 2025-08-26 12:35:00+00:00 | 190.09 | 190.09 | 188.45 | 188.45 | 32764928 |
| 2025-08-26 12:40:00+00:00 | 191.33 | 191.33 | 191.08 | 191.21 | 77720576 |
| 2025-08-26 12:45:00+00:00 | 191.77 | 191.77 | 191.07 | 191.20 | 56765440 |
| 2025-08-26 12:50:00+00:00 | 191.41 | 191.89 | 191.41 | 191.78 | 39926784 |
| 2025-08-26 12:55:00+00:00 | 190.09 | 190.24 | 190.09 | 190.24 | 58567680 |
| 2025-08-26 13:00:00+00:00 | 189.47 | 190.29 | 189.47 | 190.16 | 0 |
| 2025-08-26 13:05:00+00:00 | 189.69 | 189.69 | 189.54 | 189.54 | 16540672 |
| 2025-08-26 13:10:00+00:00 | 189.69 | 190.03 | 189.69 | 190.03 | 17278976 |
| 2025-08-26 13:15:00+00:00 | 189.42 | 189.64 | 189.42 | 189.64 | 0 |
| 2025-08-26 13:20:00+00:00 | 189.47 | 189.47 | 189.41 | 189.41 | 325632 |
| 2025-08-26 13:25:00+00:00 | 189.11 | 189.66 | 189.11 | 189.66 | 97280 |
| 2025-08-26 13:30:00+00:00 | 190.09 | 190.09 | 189.16 | 189.16 | 28237824 |
| 2025-08-26 13:35:00+00:00 | 189.84 | 190.15 | 189.79 | 190.15 | 33545216 |
| 2025-08-26 13:40:00+00:00 | 189.69 | 189.87 | 189.69 | 189.74 | 30568448 |
| 2025-08-26 13:45:00+00:00 | 189.19 | 189.73 | 189.19 | 189.73 | 0 |
| 2025-08-26 13:50:00+00:00 | 188.77 | 189.23 | 188.70 | 189.23 | 26310656 |
| 2025-08-26 13:55:00+00:00 | 188.78 | 188.88 | 188.70 | 188.88 | 26206208 |
| 2025-08-26 14:00:00+00:00 | 189.24 | 189.46 | 188.83 | 188.83 | 0 |
| 2025-08-26 14:05:00+00:00 | 188.96 | 189.27 | 188.86 | 189.27 | 0 |
| 2025-08-26 14:10:00+00:00 | 189.09 | 189.31 | 189.09 | 189.24 | 209449984 |
| 2025-08-26 14:15:00+00:00 | 189.34 | 189.34 | 188.94 | 189.09 | 0 |
| 2025-08-26 14:20:00+00:00 | 189.78 | 189.78 | 189.32 | 189.32 | 5855232 |
| 2025-08-26 14:25:00+00:00 | 190.28 | 190.35 | 190.00 | 190.01 | 5787648 |
| 2025-08-26 14:30:00+00:00 | 190.14 | 190.27 | 190.06 | 190.27 | 3720192 |
| 2025-08-26 14:35:00+00:00 | 190.26 | 190.32 | 190.16 | 190.16 | 4379648 |
| 2025-08-26 14:40:00+00:00 | 190.14 | 190.35 | 190.14 | 190.35 | 0 |
| 2025-08-26 14:45:00+00:00 | 190.18 | 190.34 | 190.18 | 190.19 | 0 |
| 2025-08-26 14:50:00+00:00 | 190.28 | 190.28 | 190.11 | 190.13 | 0 |
| 2025-08-26 14:55:00+00:00 | 191.45 | 191.45 | 190.89 | 190.89 | 31812608 |
| 2025-08-26 15:00:00+00:00 | 191.90 | 191.90 | 191.47 | 191.47 | 0 |
| 2025-08-26 15:05:00+00:00 | 192.10 | 192.10 | 191.92 | 191.93 | 12034048 |
| 2025-08-26 15:10:00+00:00 | 191.70 | 191.87 | 191.70 | 191.87 | 1753088 |
| 2025-08-26 15:15:00+00:00 | 191.14 | 191.67 | 191.14 | 191.67 | 6756352 |
| 2025-08-26 15:20:00+00:00 | 191.94 | 192.05 | 191.14 | 191.14 | 13587456 |
| 2025-08-26 15:25:00+00:00 | 191.62 | 191.83 | 191.61 | 191.82 | 0 |
| 2025-08-26 15:30:00+00:00 | 191.05 | 191.54 | 191.05 | 191.54 | 0 |
| 2025-08-26 15:35:00+00:00 | 190.74 | 190.96 | 190.74 | 190.96 | 553984 |
| 2025-08-26 15:40:00+00:00 | 190.30 | 190.40 | 190.30 | 190.38 | 7391232 |
| 2025-08-26 15:45:00+00:00 | 190.49 | 190.49 | 190.25 | 190.26 | 0 |
| 2025-08-26 15:50:00+00:00 | 190.69 | 190.71 | 190.50 | 190.50 | 0 |
| 2025-08-26 15:55:00+00:00 | 190.76 | 190.78 | 190.74 | 190.77 | 227979264 |
| 2025-08-26 16:00:00+00:00 | 190.87 | 190.87 | 190.81 | 190.81 | 0 |
| 2025-08-26 16:05:00+00:00 | 190.99 | 191.05 | 190.89 | 190.89 | 0 |
| 2025-08-26 16:10:00+00:00 | 191.05 | 191.05 | 190.90 | 190.90 | 223650816 |
| 2025-08-26 16:15:00+00:00 | 191.08 | 191.08 | 190.96 | 190.99 | 0 |
| 2025-08-26 16:20:00+00:00 | 191.14 | 191.31 | 191.14 | 191.31 | 0 |
| 2025-08-26 16:25:00+00:00 | 191.59 | 191.59 | 191.29 | 191.29 | 9747456 |
| 2025-08-26 16:30:00+00:00 | 191.97 | 191.98 | 191.96 | 191.98 | 244224000 |
| 2025-08-26 16:35:00+00:00 | 192.02 | 192.02 | 191.94 | 191.94 | 13985792 |
| 2025-08-26 16:40:00+00:00 | 192.75 | 192.75 | 192.16 | 192.16 | 42572800 |
| 2025-08-26 16:45:00+00:00 | 192.44 | 192.74 | 192.44 | 192.74 | 18551808 |
| 2025-08-26 16:50:00+00:00 | 192.58 | 192.63 | 192.49 | 192.52 | 5453824 |
| 2025-08-26 16:55:00+00:00 | 193.59 | 193.59 | 192.67 | 192.67 | 28664832 |
| 2025-08-26 17:00:00+00:00 | 193.48 | 193.66 | 193.48 | 193.61 | 0 |
| 2025-08-26 17:05:00+00:00 | 193.47 | 193.49 | 193.45 | 193.49 | 236954624 |
| 2025-08-26 17:10:00+00:00 | 193.19 | 193.26 | 193.19 | 193.26 | 4596736 |
| 2025-08-26 17:15:00+00:00 | 193.90 | 193.90 | 193.41 | 193.41 | 17886208 |
| 2025-08-26 17:20:00+00:00 | 194.04 | 194.06 | 193.90 | 193.90 | 16403456 |
| 2025-08-26 17:25:00+00:00 | 194.01 | 194.03 | 193.97 | 193.97 | 11961344 |
| 2025-08-26 17:30:00+00:00 | 193.48 | 193.88 | 193.48 | 193.88 | 9572352 |
| 2025-08-26 17:35:00+00:00 | 193.22 | 193.48 | 193.22 | 193.48 | 7456768 |
| 2025-08-26 17:40:00+00:00 | 192.53 | 192.96 | 192.53 | 192.96 | 9495552 |
| 2025-08-26 17:45:00+00:00 | 192.65 | 192.65 | 192.53 | 192.53 | 20334592 |
| 2025-08-26 17:50:00+00:00 | 192.99 | 192.99 | 192.71 | 192.71 | 7448576 |
| 2025-08-26 17:55:00+00:00 | 193.12 | 193.17 | 193.10 | 193.17 | 8181760 |
| 2025-08-26 18:00:00+00:00 | 193.83 | 193.83 | 193.18 | 193.18 | 0 |
| 2025-08-26 18:05:00+00:00 | 193.75 | 193.84 | 193.75 | 193.84 | 0 |
| 2025-08-26 18:10:00+00:00 | 193.89 | 193.90 | 193.72 | 193.72 | 0 |
| 2025-08-26 18:15:00+00:00 | 194.00 | 194.00 | 193.89 | 193.90 | 0 |
| 2025-08-26 18:20:00+00:00 | 193.92 | 193.96 | 193.89 | 193.96 | 0 |
| 2025-08-26 18:25:00+00:00 | 194.37 | 194.37 | 194.14 | 194.14 | 242015232 |
| 2025-08-26 18:30:00+00:00 | 194.30 | 194.42 | 194.30 | 194.36 | 4820992 |
| 2025-08-26 18:35:00+00:00 | 194.55 | 194.55 | 194.30 | 194.30 | 4440064 |
| 2025-08-26 18:40:00+00:00 | 194.99 | 194.99 | 194.81 | 194.81 | 6540288 |
| 2025-08-26 18:45:00+00:00 | 195.00 | 195.00 | 194.90 | 194.98 | 22863872 |
| 2025-08-26 18:50:00+00:00 | 194.92 | 195.05 | 194.92 | 195.05 | 12062720 |
| 2025-08-26 18:55:00+00:00 | 194.73 | 194.91 | 194.73 | 194.91 | 10357760 |
| 2025-08-26 19:00:00+00:00 | 194.80 | 194.84 | 194.77 | 194.77 | 0 |
| 2025-08-26 19:05:00+00:00 | 194.64 | 194.77 | 194.64 | 194.77 | 0 |
| 2025-08-26 19:10:00+00:00 | 194.77 | 194.80 | 194.59 | 194.61 | 1000448 |
| 2025-08-26 19:15:00+00:00 | 195.65 | 195.65 | 195.09 | 195.09 | 0 |
| 2025-08-26 19:20:00+00:00 | 195.80 | 195.90 | 195.71 | 195.71 | 0 |
| 2025-08-26 19:25:00+00:00 | 196.14 | 196.14 | 195.69 | 195.69 | 0 |
| 2025-08-26 19:30:00+00:00 | 196.29 | 196.38 | 196.17 | 196.17 | 0 |
| 2025-08-26 19:35:00+00:00 | 196.03 | 196.25 | 196.00 | 196.25 | 205330432 |
| 2025-08-26 19:40:00+00:00 | 195.91 | 195.95 | 195.91 | 195.93 | 0 |
| 2025-08-26 19:45:00+00:00 | 196.73 | 196.73 | 195.88 | 195.88 | 0 |
| 2025-08-26 19:50:00+00:00 | 196.89 | 196.89 | 196.76 | 196.76 | 2414592 |
| 2025-08-26 19:55:00+00:00 | 197.15 | 197.22 | 196.99 | 197.00 | 0 |
| 2025-08-26 20:00:00+00:00 | 196.83 | 197.16 | 196.83 | 197.16 | 112155648 |
| 2025-08-26 20:05:00+00:00 | 196.85 | 196.85 | 196.65 | 196.82 | 0 |
| 2025-08-26 20:10:00+00:00 | 197.08 | 197.08 | 196.85 | 196.85 | 0 |
| 2025-08-26 20:15:00+00:00 | 197.11 | 197.19 | 197.08 | 197.08 | 0 |
| 2025-08-26 20:20:00+00:00 | 197.09 | 197.10 | 197.09 | 197.10 | 0 |
| 2025-08-26 20:25:00+00:00 | 197.57 | 197.57 | 197.28 | 197.28 | 0 |
| 2025-08-26 20:30:00+00:00 | 197.28 | 197.52 | 197.28 | 197.52 | 0 |
| 2025-08-26 20:35:00+00:00 | 196.78 | 197.21 | 196.77 | 197.21 | 0 |
| 2025-08-26 20:40:00+00:00 | 196.74 | 196.74 | 196.68 | 196.69 | 0 |
| 2025-08-26 20:45:00+00:00 | 196.15 | 196.70 | 196.15 | 196.70 | 0 |
| 2025-08-26 20:50:00+00:00 | 196.52 | 196.52 | 196.21 | 196.21 | 0 |
| 2025-08-26 20:55:00+00:00 | 196.50 | 196.68 | 196.50 | 196.68 | 0 |
| 2025-08-26 21:00:00+00:00 | 196.18 | 196.37 | 196.18 | 196.37 | 0 |
| 2025-08-26 21:05:00+00:00 | 195.81 | 196.15 | 195.79 | 196.15 | 0 |
| 2025-08-26 21:10:00+00:00 | 195.99 | 196.04 | 195.83 | 195.83 | 0 |
| 2025-08-26 21:15:00+00:00 | 196.03 | 196.03 | 195.93 | 195.96 | 0 |
| 2025-08-26 21:20:00+00:00 | 195.89 | 196.00 | 195.89 | 196.00 | 0 |
| 2025-08-26 21:25:00+00:00 | 195.78 | 195.78 | 195.64 | 195.64 | 0 |
| 2025-08-26 21:30:00+00:00 | 196.04 | 196.04 | 195.64 | 195.64 | 0 |
| 2025-08-26 21:35:00+00:00 | 196.20 | 196.34 | 196.05 | 196.05 | 0 |
| 2025-08-26 21:40:00+00:00 | 195.95 | 196.01 | 195.95 | 195.99 | 0 |
| 2025-08-26 21:45:00+00:00 | 196.16 | 196.16 | 195.84 | 195.93 | 180405248 |
| 2025-08-26 21:50:00+00:00 | 196.40 | 196.45 | 196.19 | 196.19 | 0 |
| 2025-08-26 21:55:00+00:00 | 196.63 | 196.63 | 196.50 | 196.52 | 0 |
| 2025-08-26 22:00:00+00:00 | 196.81 | 196.92 | 196.81 | 196.90 | 0 |
| 2025-08-26 22:05:00+00:00 | 196.63 | 196.78 | 196.58 | 196.78 | 0 |
| 2025-08-26 22:10:00+00:00 | 196.48 | 196.50 | 196.42 | 196.50 | 0 |
| 2025-08-26 22:15:00+00:00 | 197.19 | 197.19 | 196.50 | 196.50 | 0 |
| 2025-08-26 22:20:00+00:00 | 196.78 | 197.19 | 196.78 | 197.19 | 0 |
| 2025-08-26 22:25:00+00:00 | 196.38 | 196.61 | 196.38 | 196.59 | 0 |
| 2025-08-26 22:30:00+00:00 | 196.58 | 196.58 | 196.33 | 196.38 | 0 |
| 2025-08-26 22:35:00+00:00 | 196.36 | 196.58 | 196.36 | 196.58 | 0 |
| 2025-08-26 22:40:00+00:00 | 196.10 | 196.19 | 196.10 | 196.14 | 0 |
| 2025-08-26 22:45:00+00:00 | 196.24 | 196.24 | 195.98 | 196.09 | 0 |
| 2025-08-26 22:50:00+00:00 | 196.35 | 196.39 | 196.23 | 196.23 | 0 |
| 2025-08-26 22:55:00+00:00 | 196.50 | 196.50 | 196.30 | 196.31 | 0 |
| 2025-08-26 23:00:00+00:00 | 196.96 | 196.96 | 196.67 | 196.67 | 0 |
| 2025-08-26 23:05:00+00:00 | 197.26 | 197.26 | 196.93 | 196.93 | 7934464 |
| 2025-08-26 23:10:00+00:00 | 197.80 | 197.83 | 197.72 | 197.81 | 20458496 |
| 2025-08-26 23:15:00+00:00 | 197.32 | 197.71 | 197.32 | 197.71 | 0 |
| 2025-08-26 23:20:00+00:00 | 197.03 | 197.30 | 197.03 | 197.30 | 0 |
| 2025-08-26 23:25:00+00:00 | 196.95 | 197.00 | 196.95 | 197.00 | 0 |
| 2025-08-26 23:30:00+00:00 | 196.38 | 196.92 | 196.38 | 196.92 | 0 |
| 2025-08-26 23:35:00+00:00 | 196.05 | 196.36 | 196.04 | 196.36 | 0 |
| 2025-08-26 23:40:00+00:00 | 195.92 | 195.92 | 195.89 | 195.89 | 0 |
| 2025-08-26 23:45:00+00:00 | 195.71 | 196.15 | 195.71 | 196.15 | 5556736 |
| 2025-08-26 23:50:00+00:00 | 195.81 | 195.81 | 195.71 | 195.71 | 173572096 |
| 2025-08-26 23:55:00+00:00 | 195.91 | 196.05 | 195.91 | 196.05 | 0 |
| 2025-08-27 00:00:00+00:00 | 195.68 | 195.91 | 195.68 | 195.91 | 0 |
| 2025-08-27 00:05:00+00:00 | 195.55 | 195.69 | 195.55 | 195.69 | 0 |
| 2025-08-27 00:10:00+00:00 | 195.46 | 195.46 | 195.34 | 195.34 | 0 |
| 2025-08-27 00:15:00+00:00 | 195.39 | 195.44 | 195.39 | 195.44 | 0 |
| 2025-08-27 00:20:00+00:00 | 195.68 | 195.70 | 195.45 | 195.45 | 0 |
| 2025-08-27 00:25:00+00:00 | 195.42 | 195.74 | 195.42 | 195.74 | 0 |
| 2025-08-27 00:30:00+00:00 | 195.50 | 195.50 | 195.32 | 195.41 | 0 |
| 2025-08-27 00:35:00+00:00 | 195.80 | 195.80 | 195.47 | 195.47 | 0 |
| 2025-08-27 00:40:00+00:00 | 195.89 | 196.05 | 195.89 | 196.05 | 0 |
| 2025-08-27 00:45:00+00:00 | 195.04 | 195.84 | 195.04 | 195.84 | 0 |
| 2025-08-27 00:50:00+00:00 | 195.00 | 195.02 | 194.99 | 195.02 | 0 |
| 2025-08-27 00:55:00+00:00 | 194.66 | 195.00 | 194.65 | 195.00 | 0 |
| 2025-08-27 01:00:00+00:00 | 194.41 | 194.72 | 194.41 | 194.67 | 0 |
| 2025-08-27 01:05:00+00:00 | 194.10 | 194.35 | 194.07 | 194.34 | 0 |
| 2025-08-27 01:10:00+00:00 | 194.37 | 194.37 | 194.09 | 194.09 | 0 |
| 2025-08-27 01:15:00+00:00 | 194.35 | 194.54 | 194.35 | 194.42 | 0 |
| 2025-08-27 01:20:00+00:00 | 194.67 | 194.67 | 194.39 | 194.39 | 1684480 |
| 2025-08-27 01:25:00+00:00 | 194.97 | 194.97 | 194.79 | 194.79 | 0 |
| 2025-08-27 01:30:00+00:00 | 195.58 | 195.58 | 194.98 | 194.98 | 0 |
| 2025-08-27 01:35:00+00:00 | 195.75 | 195.93 | 195.62 | 195.62 | 0 |
| 2025-08-27 01:40:00+00:00 | 195.21 | 195.49 | 195.21 | 195.49 | 151690240 |
| 2025-08-27 01:45:00+00:00 | 195.72 | 195.72 | 195.18 | 195.19 | 0 |
| 2025-08-27 01:50:00+00:00 | 196.29 | 196.30 | 195.69 | 195.69 | 0 |
| 2025-08-27 01:55:00+00:00 | 196.20 | 196.27 | 196.17 | 196.25 | 0 |
| 2025-08-27 02:00:00+00:00 | 196.29 | 196.33 | 196.21 | 196.21 | 0 |
| 2025-08-27 02:05:00+00:00 | 196.08 | 196.22 | 196.08 | 196.22 | 0 |
| 2025-08-27 02:10:00+00:00 | 196.02 | 196.03 | 195.93 | 195.98 | 138558976 |
| 2025-08-27 02:15:00+00:00 | 197.01 | 197.01 | 196.04 | 196.04 | 0 |
| 2025-08-27 02:20:00+00:00 | 197.73 | 197.73 | 196.98 | 196.98 | 32513024 |
| 2025-08-27 02:25:00+00:00 | 198.71 | 199.06 | 198.71 | 198.94 | 85240832 |
| 2025-08-27 02:30:00+00:00 | 199.00 | 199.00 | 198.40 | 198.65 | 29339648 |
| 2025-08-27 02:35:00+00:00 | 199.14 | 199.14 | 198.97 | 198.99 | 25036288 |
| 2025-08-27 02:40:00+00:00 | 199.46 | 199.46 | 199.17 | 199.19 | 48320000 |
| 2025-08-27 02:45:00+00:00 | 198.82 | 199.39 | 198.82 | 199.39 | 10299904 |
| 2025-08-27 02:50:00+00:00 | 198.95 | 198.96 | 198.84 | 198.84 | 4023808 |
| 2025-08-27 02:55:00+00:00 | 198.65 | 198.80 | 198.65 | 198.80 | 0 |
| 2025-08-27 03:00:00+00:00 | 198.49 | 198.64 | 198.46 | 198.64 | 0 |
| 2025-08-27 03:05:00+00:00 | 198.38 | 198.54 | 198.38 | 198.54 | 0 |
| 2025-08-27 03:10:00+00:00 | 198.05 | 198.17 | 198.05 | 198.17 | 0 |
| 2025-08-27 03:15:00+00:00 | 197.81 | 198.04 | 197.81 | 198.04 | 0 |
| 2025-08-27 03:20:00+00:00 | 197.48 | 197.79 | 197.48 | 197.77 | 6708224 |
| 2025-08-27 03:25:00+00:00 | 197.31 | 197.32 | 197.17 | 197.17 | 0 |
| 2025-08-27 03:30:00+00:00 | 198.18 | 198.18 | 197.71 | 197.71 | 0 |
| 2025-08-27 03:35:00+00:00 | 198.46 | 198.52 | 198.17 | 198.18 | 12869632 |
| 2025-08-27 03:40:00+00:00 | 198.81 | 198.83 | 198.58 | 198.58 | 15072256 |
| 2025-08-27 03:45:00+00:00 | 200.08 | 200.08 | 198.82 | 198.82 | 70035968 |
| 2025-08-27 03:50:00+00:00 | 201.20 | 201.25 | 200.17 | 200.17 | 270285824 |
| 2025-08-27 03:55:00+00:00 | 202.07 | 202.31 | 202.07 | 202.31 | 91513856 |
| 2025-08-27 04:00:00+00:00 | 202.27 | 202.27 | 202.03 | 202.09 | 28713984 |
| 2025-08-27 04:05:00+00:00 | 203.34 | 203.34 | 202.58 | 202.58 | 127713280 |
| 2025-08-27 04:10:00+00:00 | 204.55 | 204.55 | 204.25 | 204.29 | 148279808 |
| 2025-08-27 04:15:00+00:00 | 204.97 | 204.97 | 204.51 | 204.51 | 108648448 |
| 2025-08-27 04:20:00+00:00 | 204.73 | 204.96 | 204.73 | 204.96 | 43669504 |
| 2025-08-27 04:25:00+00:00 | 204.35 | 204.59 | 204.35 | 204.59 | 64480256 |
| 2025-08-27 04:30:00+00:00 | 204.95 | 204.95 | 204.37 | 204.37 | 52401152 |
| 2025-08-27 04:35:00+00:00 | 205.01 | 205.02 | 204.94 | 204.94 | 26193408 |
| 2025-08-27 04:40:00+00:00 | 205.08 | 205.09 | 205.05 | 205.08 | 28829696 |
| 2025-08-27 04:45:00+00:00 | 205.34 | 205.34 | 205.11 | 205.11 | 39797760 |
| 2025-08-27 04:50:00+00:00 | 204.86 | 205.20 | 204.86 | 205.20 | 0 |
| 2025-08-27 04:55:00+00:00 | 204.90 | 204.90 | 204.73 | 204.75 | 235818496 |
| 2025-08-27 05:00:00+00:00 | 204.38 | 205.24 | 204.38 | 204.92 | 22321152 |
| 2025-08-27 05:05:00+00:00 | 203.79 | 204.40 | 203.78 | 204.40 | 30612480 |
| 2025-08-27 05:10:00+00:00 | 204.17 | 204.17 | 203.86 | 203.86 | 25463808 |
| 2025-08-27 05:15:00+00:00 | 204.21 | 204.31 | 204.16 | 204.16 | 34435072 |
| 2025-08-27 05:20:00+00:00 | 204.06 | 204.19 | 204.04 | 204.19 | 8744960 |
| 2025-08-27 05:25:00+00:00 | 203.59 | 203.98 | 203.59 | 203.98 | 0 |
| 2025-08-27 05:30:00+00:00 | 202.95 | 203.59 | 202.95 | 203.59 | 14944256 |
| 2025-08-27 05:35:00+00:00 | 203.19 | 203.24 | 202.97 | 202.97 | 9322496 |
| 2025-08-27 05:40:00+00:00 | 202.72 | 202.89 | 202.68 | 202.89 | 9819136 |
| 2025-08-27 05:45:00+00:00 | 203.10 | 203.10 | 203.05 | 203.07 | 26125312 |
| 2025-08-27 05:50:00+00:00 | 203.38 | 203.38 | 203.21 | 203.21 | 16292864 |
| 2025-08-27 05:55:00+00:00 | 203.01 | 203.39 | 203.01 | 203.39 | 224197632 |
| 2025-08-27 06:00:00+00:00 | 202.70 | 203.00 | 202.70 | 203.00 | 0 |
| 2025-08-27 06:05:00+00:00 | 202.78 | 202.79 | 202.66 | 202.66 | 11997184 |
| 2025-08-27 06:10:00+00:00 | 202.80 | 203.07 | 202.76 | 203.07 | 4002816 |
| 2025-08-27 06:15:00+00:00 | 203.06 | 203.13 | 203.06 | 203.11 | 17051648 |
| 2025-08-27 06:20:00+00:00 | 202.91 | 203.01 | 202.90 | 203.01 | 0 |
| 2025-08-27 06:25:00+00:00 | 203.45 | 203.45 | 202.89 | 202.89 | 9644032 |
| 2025-08-27 06:30:00+00:00 | 203.72 | 203.72 | 203.42 | 203.47 | 17497088 |
| 2025-08-27 06:35:00+00:00 | 203.84 | 203.84 | 203.72 | 203.73 | 11880448 |
| 2025-08-27 06:40:00+00:00 | 203.39 | 203.76 | 203.39 | 203.76 | 0 |
| 2025-08-27 06:45:00+00:00 | 202.74 | 203.12 | 202.74 | 203.12 | 4154368 |
| 2025-08-27 06:50:00+00:00 | 202.52 | 202.77 | 202.52 | 202.77 | 234975232 |
| 2025-08-27 06:55:00+00:00 | 202.23 | 202.40 | 202.14 | 202.39 | 17387520 |
| 2025-08-27 07:00:00+00:00 | 202.43 | 202.43 | 202.21 | 202.21 | 12956672 |
| 2025-08-27 07:05:00+00:00 | 202.25 | 202.42 | 202.25 | 202.42 | 14564352 |
| 2025-08-27 07:10:00+00:00 | 202.27 | 202.28 | 202.15 | 202.15 | 22213632 |
| 2025-08-27 07:15:00+00:00 | 201.97 | 202.27 | 201.97 | 202.27 | 0 |
| 2025-08-27 07:20:00+00:00 | 201.61 | 201.92 | 201.61 | 201.92 | 15186944 |
| 2025-08-27 07:25:00+00:00 | 201.18 | 201.43 | 201.18 | 201.43 | 43683840 |
| 2025-08-27 07:30:00+00:00 | 201.22 | 201.23 | 201.21 | 201.21 | 20023296 |
| 2025-08-27 07:35:00+00:00 | 201.62 | 201.62 | 201.27 | 201.27 | 1760256 |
| 2025-08-27 07:40:00+00:00 | 201.27 | 201.64 | 201.17 | 201.64 | 0 |
| 2025-08-27 07:45:00+00:00 | 202.17 | 202.17 | 201.28 | 201.28 | 25095168 |
| 2025-08-27 07:50:00+00:00 | 202.36 | 202.36 | 202.13 | 202.13 | 6680576 |
| 2025-08-27 07:55:00+00:00 | 202.13 | 202.47 | 202.13 | 202.47 | 234536960 |
| 2025-08-27 08:00:00+00:00 | 202.66 | 202.66 | 202.21 | 202.21 | 0 |
| 2025-08-27 08:05:00+00:00 | 202.72 | 202.98 | 202.72 | 202.98 | 4708352 |
| 2025-08-27 08:10:00+00:00 | 202.46 | 202.67 | 202.46 | 202.67 | 0 |
| 2025-08-27 08:15:00+00:00 | 201.95 | 202.48 | 201.95 | 202.48 | 0 |
| 2025-08-27 08:20:00+00:00 | 202.11 | 202.13 | 202.02 | 202.04 | 0 |
| 2025-08-27 08:25:00+00:00 | 201.98 | 202.22 | 201.98 | 202.22 | 3130368 |
| 2025-08-27 08:30:00+00:00 | 201.91 | 202.00 | 201.91 | 202.00 | 8880128 |
| 2025-08-27 08:35:00+00:00 | 202.20 | 202.21 | 201.95 | 201.95 | 5493760 |
| 2025-08-27 08:40:00+00:00 | 202.19 | 202.30 | 202.19 | 202.29 | 0 |
| 2025-08-27 08:45:00+00:00 | 201.91 | 202.17 | 201.91 | 202.17 | 0 |
| 2025-08-27 08:50:00+00:00 | 202.20 | 202.20 | 201.90 | 201.90 | 236947456 |
| 2025-08-27 08:55:00+00:00 | 203.02 | 203.02 | 202.68 | 202.68 | 26008576 |
| 2025-08-27 09:00:00+00:00 | 203.59 | 203.59 | 203.14 | 203.14 | 23374848 |
| 2025-08-27 09:05:00+00:00 | 203.96 | 203.96 | 203.58 | 203.58 | 11829248 |
| 2025-08-27 09:10:00+00:00 | 203.91 | 204.21 | 203.91 | 204.21 | 20297728 |
| 2025-08-27 09:15:00+00:00 | 204.19 | 204.19 | 203.95 | 203.95 | 13969408 |
| 2025-08-27 09:20:00+00:00 | 204.28 | 204.28 | 204.20 | 204.20 | 13379584 |
| 2025-08-27 09:25:00+00:00 | 204.41 | 204.54 | 204.38 | 204.53 | 2202624 |
| 2025-08-27 09:30:00+00:00 | 204.73 | 204.73 | 204.44 | 204.44 | 18444288 |
| 2025-08-27 09:35:00+00:00 | 204.63 | 204.81 | 204.63 | 204.79 | 8457216 |
| 2025-08-27 09:40:00+00:00 | 203.90 | 204.16 | 203.87 | 204.16 | 0 |
| 2025-08-27 09:45:00+00:00 | 203.96 | 204.03 | 203.92 | 203.92 | 0 |
| 2025-08-27 09:50:00+00:00 | 204.15 | 204.28 | 203.94 | 203.94 | 4029440 |
| 2025-08-27 09:55:00+00:00 | 203.87 | 204.01 | 203.85 | 204.01 | 2476032 |
| 2025-08-27 10:00:00+00:00 | 204.10 | 204.10 | 203.93 | 203.93 | 123904 |
| 2025-08-27 10:05:00+00:00 | 204.14 | 204.14 | 204.10 | 204.11 | 6565888 |
| 2025-08-27 10:10:00+00:00 | 204.24 | 204.24 | 204.17 | 204.20 | 13312000 |
| 2025-08-27 10:15:00+00:00 | 204.75 | 204.75 | 204.35 | 204.35 | 36548608 |
| 2025-08-27 10:20:00+00:00 | 204.80 | 204.89 | 204.74 | 204.75 | 33062912 |
| 2025-08-27 10:25:00+00:00 | 204.64 | 204.64 | 204.50 | 204.51 | 28199936 |
| 2025-08-27 10:30:00+00:00 | 204.44 | 204.64 | 204.44 | 204.61 | 18069504 |
| 2025-08-27 10:35:00+00:00 | 204.27 | 204.41 | 204.26 | 204.41 | 15387648 |
| 2025-08-27 10:40:00+00:00 | 203.74 | 203.80 | 203.74 | 203.78 | 21370880 |
| 2025-08-27 10:45:00+00:00 | 203.71 | 203.81 | 203.71 | 203.81 | 1743872 |
| 2025-08-27 10:50:00+00:00 | 204.00 | 204.00 | 203.78 | 203.78 | 8432640 |
| 2025-08-27 10:55:00+00:00 | 204.27 | 204.29 | 204.25 | 204.27 | 14131200 |
| 2025-08-27 11:00:00+00:00 | 204.34 | 204.34 | 204.19 | 204.23 | 0 |
| 2025-08-27 11:05:00+00:00 | 204.63 | 204.63 | 204.37 | 204.37 | 227617792 |
| 2025-08-27 11:10:00+00:00 | 204.97 | 205.02 | 204.63 | 204.63 | 15464448 |
| 2025-08-27 11:15:00+00:00 | 204.85 | 205.02 | 204.85 | 205.02 | 139264 |
| 2025-08-27 11:20:00+00:00 | 204.88 | 204.99 | 204.88 | 204.88 | 805888 |
| 2025-08-27 11:25:00+00:00 | 204.46 | 204.62 | 204.44 | 204.62 | 5367808 |
| 2025-08-27 11:30:00+00:00 | 204.60 | 204.61 | 204.50 | 204.50 | 0 |
| 2025-08-27 11:35:00+00:00 | 204.87 | 204.94 | 204.60 | 204.60 | 0 |
| 2025-08-27 11:40:00+00:00 | 204.59 | 204.77 | 204.59 | 204.77 | 0 |
| 2025-08-27 11:45:00+00:00 | 204.99 | 204.99 | 204.60 | 204.60 | 232635392 |
| 2025-08-27 11:50:00+00:00 | 205.03 | 205.03 | 204.91 | 204.91 | 7495680 |
| 2025-08-27 11:55:00+00:00 | 205.16 | 205.19 | 205.02 | 205.02 | 11849728 |
| 2025-08-27 12:00:00+00:00 | 205.21 | 205.21 | 205.07 | 205.13 | 0 |
| 2025-08-27 12:05:00+00:00 | 205.33 | 205.56 | 205.21 | 205.21 | 19050496 |
| 2025-08-27 12:10:00+00:00 | 204.54 | 204.97 | 204.54 | 204.97 | 28090368 |
| 2025-08-27 12:15:00+00:00 | 204.42 | 204.56 | 204.42 | 204.54 | 10262528 |
| 2025-08-27 12:20:00+00:00 | 204.23 | 204.42 | 204.21 | 204.42 | 12410880 |
| 2025-08-27 12:25:00+00:00 | 204.24 | 204.28 | 204.22 | 204.23 | 27707392 |
| 2025-08-27 12:30:00+00:00 | 204.40 | 204.40 | 204.06 | 204.22 | 9149440 |
| 2025-08-27 12:35:00+00:00 | 204.26 | 204.37 | 204.26 | 204.35 | 0 |
| 2025-08-27 12:40:00+00:00 | 203.85 | 204.14 | 203.85 | 204.14 | 0 |
| 2025-08-27 12:45:00+00:00 | 203.91 | 203.91 | 203.51 | 203.79 | 190022656 |
| 2025-08-27 12:50:00+00:00 | 204.25 | 204.25 | 204.01 | 204.01 | 0 |
| 2025-08-27 12:55:00+00:00 | 204.50 | 204.50 | 204.27 | 204.27 | 0 |
| 2025-08-27 13:00:00+00:00 | 204.57 | 204.61 | 204.50 | 204.50 | 138171392 |
| 2025-08-27 13:05:00+00:00 | 204.38 | 204.59 | 204.38 | 204.59 | 0 |
| 2025-08-27 13:10:00+00:00 | 204.23 | 204.31 | 204.23 | 204.31 | 0 |
| 2025-08-27 13:15:00+00:00 | 204.11 | 204.21 | 204.11 | 204.21 | 0 |
| 2025-08-27 13:20:00+00:00 | 204.08 | 204.13 | 204.08 | 204.13 | 0 |
| 2025-08-27 13:25:00+00:00 | 203.94 | 204.04 | 203.94 | 204.03 | 0 |
| 2025-08-27 13:30:00+00:00 | 203.57 | 203.91 | 203.57 | 203.91 | 0 |
| 2025-08-27 13:35:00+00:00 | 203.41 | 203.55 | 203.40 | 203.48 | 0 |
| 2025-08-27 13:40:00+00:00 | 204.27 | 204.34 | 203.47 | 203.47 | 18829312 |
| 2025-08-27 13:45:00+00:00 | 204.87 | 204.87 | 204.22 | 204.22 | 17168384 |
| 2025-08-27 13:50:00+00:00 | 205.21 | 205.42 | 205.17 | 205.42 | 0 |
| 2025-08-27 13:55:00+00:00 | 204.87 | 205.14 | 204.87 | 205.14 | 0 |
| 2025-08-27 14:00:00+00:00 | 204.78 | 204.82 | 204.60 | 204.82 | 0 |
| 2025-08-27 14:05:00+00:00 | 204.41 | 204.53 | 204.36 | 204.50 | 8943616 |
| 2025-08-27 14:10:00+00:00 | 204.63 | 204.63 | 204.39 | 204.45 | 0 |
| 2025-08-27 14:15:00+00:00 | 204.82 | 204.82 | 204.51 | 204.51 | 0 |
| 2025-08-27 14:20:00+00:00 | 205.10 | 205.11 | 204.89 | 204.89 | 0 |
| 2025-08-27 14:25:00+00:00 | 205.30 | 205.30 | 205.07 | 205.09 | 190991360 |
| 2025-08-27 14:30:00+00:00 | 206.85 | 206.85 | 205.40 | 205.40 | 119986176 |
| 2025-08-27 14:35:00+00:00 | 207.27 | 207.36 | 207.05 | 207.05 | 43990016 |
| 2025-08-27 14:40:00+00:00 | 207.51 | 207.51 | 207.22 | 207.23 | 51144704 |
| 2025-08-27 14:45:00+00:00 | 207.42 | 207.42 | 207.19 | 207.37 | 76691456 |
| 2025-08-27 14:50:00+00:00 | 207.51 | 207.53 | 207.36 | 207.36 | 38589440 |
| 2025-08-27 14:55:00+00:00 | 206.80 | 207.38 | 206.80 | 207.38 | 12104704 |
| 2025-08-27 15:00:00+00:00 | 207.03 | 207.03 | 206.86 | 206.86 | 0 |
| 2025-08-27 15:05:00+00:00 | 206.92 | 206.92 | 206.83 | 206.90 | 11722752 |
| 2025-08-27 15:10:00+00:00 | 208.26 | 208.26 | 207.36 | 207.36 | 284442624 |
| 2025-08-27 15:15:00+00:00 | 208.67 | 208.83 | 208.67 | 208.69 | 65881088 |
| 2025-08-27 15:20:00+00:00 | 208.16 | 208.69 | 208.14 | 208.69 | 16163840 |
| 2025-08-27 15:25:00+00:00 | 207.45 | 208.16 | 207.40 | 208.16 | 0 |
| 2025-08-27 15:30:00+00:00 | 206.90 | 207.53 | 206.90 | 207.53 | 239336448 |
| 2025-08-27 15:35:00+00:00 | 206.67 | 206.93 | 206.66 | 206.93 | 16272384 |
| 2025-08-27 15:40:00+00:00 | 207.40 | 207.40 | 206.97 | 206.97 | 43453440 |
| 2025-08-27 15:45:00+00:00 | 208.23 | 208.23 | 207.42 | 207.42 | 37520384 |
| 2025-08-27 15:50:00+00:00 | 208.10 | 208.22 | 208.06 | 208.22 | 21618688 |
| 2025-08-27 15:55:00+00:00 | 208.18 | 208.18 | 207.96 | 207.96 | 24289280 |
| 2025-08-27 16:00:00+00:00 | 208.72 | 208.79 | 208.26 | 208.26 | 24036352 |
| 2025-08-27 16:05:00+00:00 | 208.24 | 208.66 | 208.24 | 208.66 | 18483200 |
| 2025-08-27 16:10:00+00:00 | 208.01 | 208.35 | 208.01 | 208.35 | 15908864 |
| 2025-08-27 16:15:00+00:00 | 208.45 | 208.45 | 208.09 | 208.09 | 10763264 |
| 2025-08-27 16:20:00+00:00 | 208.56 | 208.63 | 208.42 | 208.46 | 15459328 |
| 2025-08-27 16:25:00+00:00 | 208.00 | 208.47 | 208.00 | 208.47 | 35623936 |
| 2025-08-27 16:30:00+00:00 | 207.19 | 207.54 | 207.19 | 207.54 | 17785856 |
| 2025-08-27 16:35:00+00:00 | 207.32 | 207.35 | 207.24 | 207.24 | 18210816 |
| 2025-08-27 16:40:00+00:00 | 207.50 | 207.50 | 207.23 | 207.23 | 0 |
| 2025-08-27 16:45:00+00:00 | 207.99 | 207.99 | 207.52 | 207.53 | 816128 |
| 2025-08-27 16:50:00+00:00 | 208.65 | 208.65 | 208.06 | 208.06 | 0 |
| 2025-08-27 16:55:00+00:00 | 208.22 | 208.41 | 208.21 | 208.41 | 240754688 |
| 2025-08-27 17:00:00+00:00 | 207.75 | 208.17 | 207.75 | 208.17 | 0 |
| 2025-08-27 17:05:00+00:00 | 207.83 | 207.86 | 207.74 | 207.74 | 0 |
| 2025-08-27 17:10:00+00:00 | 207.90 | 207.90 | 207.67 | 207.67 | 494592 |
| 2025-08-27 17:15:00+00:00 | 207.88 | 208.00 | 207.88 | 207.90 | 0 |
| 2025-08-27 17:20:00+00:00 | 208.42 | 208.42 | 207.97 | 207.97 | 10405888 |
| 2025-08-27 17:25:00+00:00 | 208.80 | 208.85 | 208.80 | 208.80 | 36362240 |
| 2025-08-27 17:30:00+00:00 | 208.96 | 208.96 | 208.81 | 208.81 | 20349952 |
| 2025-08-27 17:35:00+00:00 | 209.10 | 209.23 | 208.96 | 208.96 | 25306112 |
| 2025-08-27 17:40:00+00:00 | 209.53 | 209.53 | 209.16 | 209.16 | 35022848 |
| 2025-08-27 17:45:00+00:00 | 209.88 | 209.88 | 209.58 | 209.58 | 14747648 |
| 2025-08-27 17:50:00+00:00 | 209.49 | 209.76 | 209.42 | 209.76 | 11893760 |
| 2025-08-27 17:55:00+00:00 | 209.28 | 209.46 | 209.28 | 209.46 | 20003840 |
| 2025-08-27 18:00:00+00:00 | 209.17 | 209.31 | 209.17 | 209.31 | 0 |
| 2025-08-27 18:05:00+00:00 | 209.22 | 209.26 | 209.22 | 209.24 | 14566400 |
| 2025-08-27 18:10:00+00:00 | 209.98 | 209.98 | 209.49 | 209.49 | 41263104 |
| 2025-08-27 18:15:00+00:00 | 210.17 | 210.17 | 209.98 | 209.98 | 42868736 |
| 2025-08-27 18:20:00+00:00 | 210.78 | 210.78 | 210.15 | 210.15 | 76577792 |
| 2025-08-27 18:25:00+00:00 | 211.30 | 211.34 | 211.25 | 211.34 | 77515776 |
| 2025-08-27 18:30:00+00:00 | 211.05 | 211.23 | 211.05 | 211.23 | 20510720 |
| 2025-08-27 18:35:00+00:00 | 211.71 | 211.71 | 210.88 | 210.88 | 54599680 |
| 2025-08-27 18:40:00+00:00 | 211.15 | 211.78 | 211.15 | 211.78 | 47692800 |
| 2025-08-27 18:45:00+00:00 | 211.08 | 211.13 | 211.05 | 211.07 | 9107456 |
| 2025-08-27 18:50:00+00:00 | 210.65 | 210.99 | 210.62 | 210.98 | 24983552 |
| 2025-08-27 18:55:00+00:00 | 209.36 | 210.22 | 209.36 | 210.22 | 27399168 |
| 2025-08-27 19:00:00+00:00 | 208.78 | 209.25 | 208.57 | 209.25 | 15959040 |
| 2025-08-27 19:05:00+00:00 | 208.10 | 209.07 | 208.10 | 209.07 | 45437952 |
| 2025-08-27 19:10:00+00:00 | 207.22 | 207.22 | 207.05 | 207.05 | 95259648 |
| 2025-08-27 19:15:00+00:00 | 206.95 | 207.17 | 206.68 | 207.17 | 53993472 |
| 2025-08-27 19:20:00+00:00 | 207.36 | 207.36 | 207.17 | 207.17 | 44852224 |
| 2025-08-27 19:25:00+00:00 | 207.45 | 207.46 | 207.41 | 207.41 | 0 |
| 2025-08-27 19:30:00+00:00 | 207.44 | 207.44 | 207.14 | 207.37 | 12621824 |
| 2025-08-27 19:35:00+00:00 | 207.82 | 207.88 | 207.82 | 207.88 | 270722048 |
| 2025-08-27 19:40:00+00:00 | 207.38 | 207.53 | 207.38 | 207.53 | 16900096 |
| 2025-08-27 19:45:00+00:00 | 207.04 | 207.33 | 207.04 | 207.33 | 953344 |
| 2025-08-27 19:50:00+00:00 | 206.73 | 206.81 | 206.71 | 206.71 | 8289280 |
| 2025-08-27 19:55:00+00:00 | 206.86 | 206.86 | 206.72 | 206.72 | 7294976 |
| 2025-08-27 20:00:00+00:00 | 206.39 | 206.84 | 206.39 | 206.84 | 8774656 |
| 2025-08-27 20:05:00+00:00 | 204.00 | 205.63 | 203.82 | 205.63 | 135778304 |
| 2025-08-27 20:10:00+00:00 | 204.08 | 204.56 | 204.08 | 204.56 | 64179200 |
| 2025-08-27 20:15:00+00:00 | 204.99 | 204.99 | 204.21 | 204.21 | 33594368 |
| 2025-08-27 20:20:00+00:00 | 206.03 | 206.04 | 205.65 | 205.71 | 192561152 |
| 2025-08-27 20:25:00+00:00 | 205.28 | 205.81 | 205.28 | 205.81 | 364258304 |
| 2025-08-27 20:30:00+00:00 | 206.91 | 206.91 | 205.71 | 205.71 | 145632256 |
| 2025-08-27 20:35:00+00:00 | 207.04 | 207.50 | 207.04 | 207.50 | 201446400 |
| 2025-08-27 20:40:00+00:00 | 207.64 | 207.64 | 207.24 | 207.24 | 86387712 |
| 2025-08-27 20:45:00+00:00 | 208.07 | 208.30 | 207.77 | 207.77 | 44409856 |
| 2025-08-27 20:50:00+00:00 | 207.77 | 208.00 | 207.77 | 208.00 | 24666112 |
| 2025-08-27 20:55:00+00:00 | 208.16 | 208.16 | 207.57 | 207.57 | 56681472 |
| 2025-08-27 21:00:00+00:00 | 208.42 | 208.45 | 208.22 | 208.22 | 30531584 |
| 2025-08-27 21:05:00+00:00 | 208.26 | 208.27 | 208.05 | 208.05 | 20456448 |
| 2025-08-27 21:10:00+00:00 | 208.05 | 208.20 | 208.05 | 208.18 | 15315968 |
| 2025-08-27 21:15:00+00:00 | 207.91 | 208.04 | 207.91 | 208.04 | 21304320 |
| 2025-08-27 21:20:00+00:00 | 207.34 | 207.72 | 207.34 | 207.72 | 23435264 |
| 2025-08-27 21:25:00+00:00 | 206.42 | 206.42 | 206.32 | 206.35 | 0 |
| 2025-08-27 21:30:00+00:00 | 206.45 | 206.45 | 206.38 | 206.38 | 301229056 |
| 2025-08-27 21:35:00+00:00 | 205.32 | 206.11 | 205.32 | 206.11 | 4775936 |
| 2025-08-27 21:40:00+00:00 | 205.79 | 205.79 | 205.28 | 205.28 | 37372928 |
| 2025-08-27 21:45:00+00:00 | 206.15 | 206.15 | 205.90 | 205.90 | 12803072 |
| 2025-08-27 21:50:00+00:00 | 205.56 | 206.14 | 205.56 | 206.14 | 13322240 |
| 2025-08-27 21:55:00+00:00 | 205.20 | 205.27 | 205.14 | 205.14 | 4581376 |
| 2025-08-27 22:00:00+00:00 | 204.68 | 205.48 | 204.68 | 205.28 | 0 |
| 2025-08-27 22:05:00+00:00 | 203.93 | 204.43 | 203.80 | 204.43 | 337236992 |
| 2025-08-27 22:10:00+00:00 | 204.25 | 204.29 | 204.22 | 204.23 | 34163712 |
| 2025-08-27 22:15:00+00:00 | 204.20 | 204.20 | 204.06 | 204.08 | 0 |
| 2025-08-27 22:20:00+00:00 | 204.51 | 204.51 | 204.23 | 204.23 | 17190912 |
| 2025-08-27 22:25:00+00:00 | 204.44 | 204.69 | 204.44 | 204.69 | 19403776 |
| 2025-08-27 22:30:00+00:00 | 204.72 | 204.72 | 204.38 | 204.38 | 18065408 |
| 2025-08-27 22:35:00+00:00 | 204.85 | 204.85 | 204.75 | 204.75 | 12539904 |
| 2025-08-27 22:40:00+00:00 | 205.13 | 205.13 | 204.85 | 204.85 | 27848704 |
| 2025-08-27 22:45:00+00:00 | 205.19 | 205.29 | 205.19 | 205.29 | 0 |
| 2025-08-27 22:50:00+00:00 | 204.95 | 205.17 | 204.95 | 205.17 | 6263808 |
| 2025-08-27 22:55:00+00:00 | 204.41 | 204.68 | 204.41 | 204.68 | 8884224 |
| 2025-08-27 23:00:00+00:00 | 204.58 | 204.58 | 204.33 | 204.40 | 0 |
| 2025-08-27 23:05:00+00:00 | 204.81 | 204.83 | 204.51 | 204.51 | 310596608 |
| 2025-08-27 23:10:00+00:00 | 204.86 | 204.97 | 204.86 | 204.97 | 0 |
| 2025-08-27 23:15:00+00:00 | 204.65 | 204.83 | 204.62 | 204.83 | 1060864 |
| 2025-08-27 23:20:00+00:00 | 204.28 | 204.57 | 204.28 | 204.57 | 883712 |
| 2025-08-27 23:25:00+00:00 | 204.13 | 204.21 | 204.00 | 204.21 | 5049344 |
| 2025-08-27 23:30:00+00:00 | 204.32 | 204.44 | 204.16 | 204.16 | 0 |
| 2025-08-27 23:35:00+00:00 | 203.90 | 204.28 | 203.90 | 204.28 | 0 |
| 2025-08-27 23:40:00+00:00 | 203.17 | 203.52 | 203.17 | 203.52 | 23524352 |
| 2025-08-27 23:45:00+00:00 | 203.05 | 203.15 | 203.00 | 203.15 | 12137472 |
| 2025-08-27 23:50:00+00:00 | 203.30 | 203.30 | 203.05 | 203.05 | 14108672 |
| 2025-08-27 23:55:00+00:00 | 202.96 | 203.30 | 202.96 | 203.30 | 11111424 |
| 2025-08-28 00:00:00+00:00 | 203.26 | 203.26 | 202.94 | 202.94 | 0 |
| 2025-08-28 00:05:00+00:00 | 203.63 | 203.63 | 203.34 | 203.39 | 24083456 |
| 2025-08-28 00:10:00+00:00 | 204.16 | 204.16 | 204.08 | 204.08 | 0 |
| 2025-08-28 00:15:00+00:00 | 204.59 | 204.59 | 204.21 | 204.21 | 334848000 |
| 2025-08-28 00:20:00+00:00 | 204.05 | 204.50 | 204.05 | 204.50 | 4641792 |
| 2025-08-28 00:25:00+00:00 | 203.57 | 203.61 | 203.33 | 203.33 | 24386560 |
| 2025-08-28 00:30:00+00:00 | 203.43 | 203.66 | 203.43 | 203.63 | 0 |
| 2025-08-28 00:35:00+00:00 | 202.09 | 203.17 | 202.04 | 203.17 | 368327680 |
| 2025-08-28 00:40:00+00:00 | 202.71 | 202.71 | 202.26 | 202.30 | 31534080 |
| 2025-08-28 00:45:00+00:00 | 204.59 | 204.59 | 202.86 | 202.86 | 48461824 |
| 2025-08-28 00:50:00+00:00 | 204.28 | 204.62 | 204.28 | 204.62 | 5826560 |
| 2025-08-28 00:55:00+00:00 | 203.48 | 203.87 | 203.35 | 203.87 | 37875712 |
| 2025-08-28 01:00:00+00:00 | 204.04 | 204.06 | 203.54 | 203.54 | 0 |
| 2025-08-28 01:05:00+00:00 | 203.66 | 204.09 | 203.65 | 204.09 | 7007232 |
| 2025-08-28 01:10:00+00:00 | 203.93 | 203.93 | 203.54 | 203.54 | 8559616 |
| 2025-08-28 01:15:00+00:00 | 204.42 | 204.42 | 203.94 | 203.94 | 14061568 |
| 2025-08-28 01:20:00+00:00 | 204.80 | 204.80 | 204.53 | 204.53 | 17511424 |
| 2025-08-28 01:25:00+00:00 | 204.87 | 205.00 | 204.87 | 205.00 | 36535296 |
| 2025-08-28 01:30:00+00:00 | 205.19 | 205.19 | 204.73 | 204.81 | 21331968 |
| 2025-08-28 01:35:00+00:00 | 205.53 | 205.53 | 205.25 | 205.29 | 25293824 |
| 2025-08-28 01:40:00+00:00 | 205.49 | 205.54 | 205.49 | 205.54 | 14166016 |
| 2025-08-28 01:45:00+00:00 | 205.41 | 205.48 | 205.32 | 205.48 | 0 |
| 2025-08-28 01:50:00+00:00 | 205.82 | 205.82 | 205.47 | 205.47 | 6482944 |
| 2025-08-28 01:55:00+00:00 | 205.93 | 206.15 | 205.93 | 206.15 | 2292736 |
| 2025-08-28 02:00:00+00:00 | 206.02 | 206.02 | 205.93 | 205.93 | 0 |
| 2025-08-28 02:05:00+00:00 | 206.15 | 206.18 | 205.98 | 205.98 | 15270912 |
| 2025-08-28 02:10:00+00:00 | 205.68 | 206.11 | 205.68 | 206.11 | 3958784 |
| 2025-08-28 02:15:00+00:00 | 205.54 | 205.67 | 205.44 | 205.67 | 0 |
| 2025-08-28 02:20:00+00:00 | 206.11 | 206.11 | 205.63 | 205.63 | 0 |
| 2025-08-28 02:25:00+00:00 | 207.28 | 207.30 | 206.73 | 206.73 | 0 |
| 2025-08-28 02:30:00+00:00 | 207.12 | 207.48 | 207.12 | 207.41 | 4810752 |
| 2025-08-28 02:35:00+00:00 | 206.84 | 207.10 | 206.84 | 207.10 | 0 |
| 2025-08-28 02:40:00+00:00 | 206.87 | 206.90 | 206.69 | 206.69 | 0 |
| 2025-08-28 02:45:00+00:00 | 206.58 | 206.87 | 206.58 | 206.87 | 0 |
| 2025-08-28 02:50:00+00:00 | 206.81 | 206.96 | 206.60 | 206.60 | 0 |
| 2025-08-28 02:55:00+00:00 | 206.22 | 206.51 | 206.22 | 206.51 | 0 |
| 2025-08-28 03:00:00+00:00 | 206.27 | 206.27 | 206.24 | 206.24 | 0 |
| 2025-08-28 03:05:00+00:00 | 206.96 | 206.96 | 206.31 | 206.31 | 8168448 |
| 2025-08-28 03:10:00+00:00 | 207.13 | 207.33 | 207.13 | 207.33 | 13766656 |
| 2025-08-28 03:15:00+00:00 | 207.27 | 207.31 | 207.17 | 207.17 | 6007808 |
| 2025-08-28 03:20:00+00:00 | 207.10 | 207.27 | 207.09 | 207.27 | 0 |
| 2025-08-28 03:25:00+00:00 | 207.21 | 207.21 | 206.93 | 206.93 | 0 |
| 2025-08-28 03:30:00+00:00 | 207.49 | 207.49 | 207.21 | 207.21 | 323584 |
| 2025-08-28 03:35:00+00:00 | 207.77 | 207.83 | 207.46 | 207.46 | 7926784 |
| 2025-08-28 03:40:00+00:00 | 207.47 | 207.66 | 207.47 | 207.66 | 0 |
| 2025-08-28 03:45:00+00:00 | 207.21 | 207.44 | 207.21 | 207.44 | 0 |
| 2025-08-28 03:50:00+00:00 | 207.51 | 207.51 | 207.25 | 207.25 | 0 |
| 2025-08-28 03:55:00+00:00 | 208.16 | 208.16 | 207.95 | 207.95 | 0 |
| 2025-08-28 04:00:00+00:00 | 207.77 | 208.15 | 207.77 | 208.15 | 0 |
| 2025-08-28 04:05:00+00:00 | 207.99 | 207.99 | 207.75 | 207.75 | 0 |
| 2025-08-28 04:10:00+00:00 | 208.38 | 208.40 | 208.34 | 208.40 | 0 |
| 2025-08-28 04:15:00+00:00 | 208.70 | 208.83 | 208.40 | 208.40 | 0 |
| 2025-08-28 04:20:00+00:00 | 208.66 | 208.74 | 208.66 | 208.74 | 0 |
| 2025-08-28 04:25:00+00:00 | 208.98 | 208.98 | 208.54 | 208.58 | 0 |
| 2025-08-28 04:30:00+00:00 | 209.48 | 209.48 | 208.95 | 208.95 | 0 |
| 2025-08-28 04:35:00+00:00 | 209.55 | 209.55 | 209.43 | 209.48 | 0 |
| 2025-08-28 04:40:00+00:00 | 210.04 | 210.04 | 209.56 | 209.56 | 24006656 |
| 2025-08-28 04:45:00+00:00 | 211.31 | 211.31 | 210.02 | 210.02 | 53904384 |
| 2025-08-28 04:50:00+00:00 | 211.84 | 211.84 | 211.36 | 211.36 | 103883776 |
| 2025-08-28 04:55:00+00:00 | 211.97 | 212.23 | 211.97 | 212.23 | 82291712 |
| 2025-08-28 05:00:00+00:00 | 212.24 | 212.24 | 211.94 | 212.02 | 0 |
| 2025-08-28 05:05:00+00:00 | 212.47 | 212.48 | 212.28 | 212.31 | 48015360 |
| 2025-08-28 05:10:00+00:00 | 212.03 | 212.37 | 212.03 | 212.37 | 15711232 |
| 2025-08-28 05:15:00+00:00 | 212.12 | 212.12 | 211.89 | 211.98 | 40708096 |
| 2025-08-28 05:20:00+00:00 | 211.79 | 212.05 | 211.76 | 212.04 | 15112192 |
| 2025-08-28 05:25:00+00:00 | 211.36 | 211.51 | 211.23 | 211.48 | 21772288 |
| 2025-08-28 05:30:00+00:00 | 212.02 | 212.02 | 211.48 | 211.48 | 0 |
| 2025-08-28 05:35:00+00:00 | 212.01 | 212.03 | 211.98 | 211.98 | 11229184 |
| 2025-08-28 05:40:00+00:00 | 211.93 | 211.98 | 211.93 | 211.96 | 300713984 |
| 2025-08-28 05:45:00+00:00 | 211.52 | 211.94 | 211.52 | 211.94 | 0 |
| 2025-08-28 05:50:00+00:00 | 211.39 | 211.55 | 211.39 | 211.51 | 26964992 |
| 2025-08-28 05:55:00+00:00 | 211.46 | 211.46 | 211.00 | 211.00 | 63400960 |
| 2025-08-28 06:00:00+00:00 | 211.29 | 211.54 | 211.29 | 211.46 | 0 |
| 2025-08-28 06:05:00+00:00 | 210.66 | 211.24 | 210.66 | 211.24 | 0 |
| 2025-08-28 06:10:00+00:00 | 209.94 | 210.33 | 209.94 | 210.33 | 11983872 |
| 2025-08-28 06:15:00+00:00 | 210.07 | 210.07 | 209.97 | 209.97 | 15281152 |
| 2025-08-28 06:20:00+00:00 | 210.60 | 210.60 | 210.18 | 210.18 | 306243584 |
| 2025-08-28 06:25:00+00:00 | 210.25 | 210.42 | 210.19 | 210.42 | 3143680 |
| 2025-08-28 06:30:00+00:00 | 210.46 | 210.76 | 210.32 | 210.32 | 4449280 |
| 2025-08-28 06:35:00+00:00 | 210.67 | 210.75 | 210.43 | 210.43 | 0 |
| 2025-08-28 06:40:00+00:00 | 211.00 | 211.00 | 210.82 | 210.82 | 612352 |
| 2025-08-28 06:45:00+00:00 | 210.75 | 210.98 | 210.75 | 210.98 | 0 |
| 2025-08-28 06:50:00+00:00 | 211.12 | 211.12 | 210.77 | 210.77 | 7983104 |
| 2025-08-28 06:55:00+00:00 | 211.52 | 211.52 | 211.33 | 211.33 | 11863040 |
| 2025-08-28 07:00:00+00:00 | 211.63 | 211.65 | 211.63 | 211.63 | 0 |
| 2025-08-28 07:05:00+00:00 | 211.73 | 211.84 | 211.70 | 211.70 | 8776704 |
| 2025-08-28 07:10:00+00:00 | 211.99 | 212.01 | 211.61 | 211.61 | 3118080 |
| 2025-08-28 07:15:00+00:00 | 211.81 | 211.99 | 211.81 | 211.99 | 21051392 |
| 2025-08-28 07:20:00+00:00 | 211.72 | 211.78 | 211.71 | 211.78 | 4709376 |
| 2025-08-28 07:25:00+00:00 | 210.85 | 211.24 | 210.85 | 211.24 | 0 |
| 2025-08-28 07:30:00+00:00 | 211.04 | 211.21 | 211.04 | 211.04 | 0 |
| 2025-08-28 07:35:00+00:00 | 211.12 | 211.12 | 211.02 | 211.02 | 0 |
| 2025-08-28 07:40:00+00:00 | 211.48 | 211.48 | 211.25 | 211.25 | 0 |
| 2025-08-28 07:45:00+00:00 | 211.62 | 211.62 | 211.45 | 211.46 | 0 |
| 2025-08-28 07:50:00+00:00 | 211.76 | 211.76 | 211.66 | 211.66 | 0 |
| 2025-08-28 07:55:00+00:00 | 212.32 | 212.32 | 211.82 | 211.82 | 19201024 |
| 2025-08-28 08:00:00+00:00 | 214.82 | 214.82 | 212.40 | 212.40 | 248770560 |
| 2025-08-28 08:05:00+00:00 | 215.49 | 215.54 | 215.10 | 215.10 | 114620416 |
| 2025-08-28 08:10:00+00:00 | 215.56 | 215.67 | 215.56 | 215.64 | 94004224 |
| 2025-08-28 08:15:00+00:00 | 216.07 | 216.07 | 215.83 | 215.83 | 117055488 |
| 2025-08-28 08:20:00+00:00 | 215.37 | 216.01 | 215.37 | 216.01 | 43756544 |
| 2025-08-28 08:25:00+00:00 | 215.00 | 215.27 | 215.00 | 215.23 | 55736320 |
| 2025-08-28 08:30:00+00:00 | 215.04 | 215.04 | 214.77 | 214.99 | 56463360 |
| 2025-08-28 08:35:00+00:00 | 215.03 | 215.19 | 215.03 | 215.09 | 25113600 |
| 2025-08-28 08:40:00+00:00 | 214.47 | 214.73 | 214.47 | 214.72 | 17427456 |
| 2025-08-28 08:45:00+00:00 | 214.09 | 214.46 | 214.09 | 214.46 | 28865536 |
| 2025-08-28 08:50:00+00:00 | 213.84 | 214.09 | 213.84 | 214.09 | 6379520 |
| 2025-08-28 08:55:00+00:00 | 213.86 | 213.86 | 213.84 | 213.84 | 3736576 |
| 2025-08-28 09:00:00+00:00 | 214.22 | 214.22 | 213.83 | 213.83 | 0 |
| 2025-08-28 09:05:00+00:00 | 213.91 | 214.08 | 213.91 | 214.08 | 0 |
| 2025-08-28 09:10:00+00:00 | 213.53 | 213.74 | 213.53 | 213.74 | 15333376 |
| 2025-08-28 09:15:00+00:00 | 213.24 | 213.49 | 213.23 | 213.49 | 14271488 |
| 2025-08-28 09:20:00+00:00 | 213.07 | 213.24 | 213.07 | 213.24 | 5897216 |
| 2025-08-28 09:25:00+00:00 | 213.19 | 213.19 | 213.11 | 213.11 | 34814976 |
| 2025-08-28 09:30:00+00:00 | 213.09 | 213.30 | 213.09 | 213.22 | 0 |
| 2025-08-28 09:35:00+00:00 | 212.94 | 213.05 | 212.93 | 213.05 | 8251392 |
| 2025-08-28 09:40:00+00:00 | 212.98 | 213.06 | 212.98 | 213.06 | 9620480 |
| 2025-08-28 09:45:00+00:00 | 212.41 | 212.94 | 212.41 | 212.94 | 0 |
| 2025-08-28 09:50:00+00:00 | 212.19 | 212.46 | 212.19 | 212.36 | 37138432 |
| 2025-08-28 09:55:00+00:00 | 211.89 | 212.09 | 211.89 | 212.09 | 25742336 |
| 2025-08-28 10:00:00+00:00 | 211.74 | 211.87 | 211.74 | 211.87 | 10234880 |
| 2025-08-28 10:05:00+00:00 | 212.04 | 212.15 | 211.91 | 211.91 | 18955264 |
| 2025-08-28 10:10:00+00:00 | 212.48 | 212.48 | 212.09 | 212.09 | 18129920 |
| 2025-08-28 10:15:00+00:00 | 212.29 | 212.58 | 212.29 | 212.52 | 0 |
| 2025-08-28 10:20:00+00:00 | 212.12 | 212.27 | 212.01 | 212.27 | 0 |
| 2025-08-28 10:25:00+00:00 | 212.17 | 212.22 | 212.17 | 212.22 | 0 |
| 2025-08-28 10:30:00+00:00 | 212.87 | 212.87 | 212.24 | 212.24 | 12515328 |
| 2025-08-28 10:35:00+00:00 | 213.39 | 213.39 | 212.96 | 212.96 | 24753152 |
| 2025-08-28 10:40:00+00:00 | 213.68 | 213.80 | 213.68 | 213.80 | 0 |
| 2025-08-28 10:45:00+00:00 | 213.11 | 213.65 | 213.11 | 213.65 | 1664000 |
| 2025-08-28 10:50:00+00:00 | 213.27 | 213.27 | 213.04 | 213.07 | 4585472 |
| 2025-08-28 10:55:00+00:00 | 213.70 | 213.70 | 213.28 | 213.29 | 9668608 |
| 2025-08-28 11:00:00+00:00 | 213.42 | 213.79 | 213.42 | 213.77 | 0 |
| 2025-08-28 11:05:00+00:00 | 212.98 | 213.36 | 212.98 | 213.36 | 5430272 |
| 2025-08-28 11:10:00+00:00 | 212.83 | 212.85 | 212.80 | 212.80 | 0 |
| 2025-08-28 11:15:00+00:00 | 213.01 | 213.01 | 212.68 | 212.82 | 1293312 |
| 2025-08-28 11:20:00+00:00 | 212.97 | 213.00 | 212.92 | 213.00 | 282624 |
| 2025-08-28 11:25:00+00:00 | 213.17 | 213.17 | 212.97 | 212.97 | 6966272 |
| 2025-08-28 11:30:00+00:00 | 213.56 | 213.63 | 213.29 | 213.29 | 23732224 |
| 2025-08-28 11:35:00+00:00 | 213.50 | 213.58 | 213.50 | 213.58 | 1559552 |
| 2025-08-28 11:40:00+00:00 | 213.35 | 213.42 | 213.35 | 213.42 | 6816768 |
| 2025-08-28 11:45:00+00:00 | 212.92 | 213.29 | 212.92 | 213.29 | 4489216 |
| 2025-08-28 11:50:00+00:00 | 212.78 | 212.94 | 212.65 | 212.94 | 2348032 |
| 2025-08-28 11:55:00+00:00 | 212.92 | 212.97 | 212.92 | 212.97 | 0 |
| 2025-08-28 12:00:00+00:00 | 213.04 | 213.14 | 212.99 | 212.99 | 0 |
| 2025-08-28 12:05:00+00:00 | 212.97 | 212.97 | 212.73 | 212.73 | 0 |
| 2025-08-28 12:10:00+00:00 | 213.14 | 213.36 | 213.14 | 213.36 | 0 |
| 2025-08-28 12:15:00+00:00 | 212.74 | 213.11 | 212.74 | 213.11 | 0 |
| 2025-08-28 12:20:00+00:00 | 212.94 | 213.03 | 212.83 | 212.83 | 4728832 |
| 2025-08-28 12:25:00+00:00 | 212.37 | 212.71 | 212.37 | 212.71 | 778240 |
| 2025-08-28 12:30:00+00:00 | 213.13 | 213.13 | 212.48 | 212.48 | 65788928 |
| 2025-08-28 12:35:00+00:00 | 213.26 | 213.28 | 213.13 | 213.16 | 22420480 |
| 2025-08-28 12:40:00+00:00 | 214.07 | 214.10 | 213.23 | 213.23 | 39037952 |
| 2025-08-28 12:45:00+00:00 | 213.56 | 214.07 | 213.56 | 214.07 | 8492032 |
| 2025-08-28 12:50:00+00:00 | 213.85 | 213.88 | 213.63 | 213.63 | 15220736 |
| 2025-08-28 12:55:00+00:00 | 213.60 | 213.88 | 213.60 | 213.88 | 22187008 |
| 2025-08-28 13:00:00+00:00 | 212.89 | 213.56 | 212.89 | 213.56 | 0 |
| 2025-08-28 13:05:00+00:00 | 213.38 | 213.38 | 212.99 | 212.99 | 5596160 |
| 2025-08-28 13:10:00+00:00 | 213.61 | 213.62 | 213.45 | 213.45 | 10890240 |
| 2025-08-28 13:15:00+00:00 | 214.14 | 214.14 | 213.65 | 213.65 | 20122624 |
| 2025-08-28 13:20:00+00:00 | 215.03 | 215.03 | 214.27 | 214.27 | 93216768 |
| 2025-08-28 13:25:00+00:00 | 215.06 | 215.83 | 215.06 | 215.83 | 92002304 |
| 2025-08-28 13:30:00+00:00 | 215.93 | 215.93 | 215.17 | 215.17 | 90839040 |
| 2025-08-28 13:35:00+00:00 | 215.57 | 215.63 | 215.21 | 215.63 | 64160768 |
| 2025-08-28 13:40:00+00:00 | 215.52 | 215.96 | 215.52 | 215.96 | 35799040 |
| 2025-08-28 13:45:00+00:00 | 214.30 | 215.42 | 214.30 | 215.42 | 23903232 |
| 2025-08-28 13:50:00+00:00 | 213.90 | 214.17 | 213.90 | 214.17 | 26009600 |
| 2025-08-28 13:55:00+00:00 | 212.97 | 213.55 | 212.97 | 213.51 | 58733568 |
| 2025-08-28 14:00:00+00:00 | 212.82 | 212.88 | 212.70 | 212.88 | 3059712 |
| 2025-08-28 14:05:00+00:00 | 213.55 | 213.57 | 212.87 | 212.87 | 38047744 |
| 2025-08-28 14:10:00+00:00 | 214.69 | 214.81 | 213.77 | 213.77 | 61394944 |
| 2025-08-28 14:15:00+00:00 | 214.63 | 214.66 | 214.45 | 214.66 | 39475200 |
| 2025-08-28 14:20:00+00:00 | 214.54 | 214.67 | 214.54 | 214.55 | 9450496 |
| 2025-08-28 14:25:00+00:00 | 213.62 | 214.34 | 213.54 | 214.34 | 19981312 |
| 2025-08-28 14:30:00+00:00 | 212.98 | 213.37 | 212.98 | 213.37 | 0 |
| 2025-08-28 14:35:00+00:00 | 213.38 | 213.44 | 213.03 | 213.03 | 0 |
| 2025-08-28 14:40:00+00:00 | 214.97 | 214.97 | 213.92 | 213.92 | 5558272 |
| 2025-08-28 14:45:00+00:00 | 214.87 | 214.91 | 214.67 | 214.91 | 0 |
| 2025-08-28 14:50:00+00:00 | 214.88 | 214.88 | 214.81 | 214.82 | 0 |
| 2025-08-28 14:55:00+00:00 | 215.40 | 215.40 | 214.85 | 214.85 | 9202688 |
| 2025-08-28 15:00:00+00:00 | 215.89 | 215.89 | 215.39 | 215.39 | 0 |
| 2025-08-28 15:05:00+00:00 | 215.06 | 215.78 | 215.06 | 215.78 | 1373184 |
| 2025-08-28 15:10:00+00:00 | 214.87 | 214.92 | 214.87 | 214.88 | 0 |
| 2025-08-28 15:15:00+00:00 | 214.57 | 214.86 | 214.54 | 214.86 | 0 |
| 2025-08-28 15:20:00+00:00 | 213.64 | 214.45 | 213.64 | 214.45 | 0 |
| 2025-08-28 15:25:00+00:00 | 212.45 | 212.89 | 212.45 | 212.89 | 11448320 |
| 2025-08-28 15:30:00+00:00 | 212.33 | 212.42 | 212.31 | 212.32 | 25036800 |
| 2025-08-28 15:35:00+00:00 | 212.34 | 212.44 | 212.34 | 212.37 | 5473280 |
| 2025-08-28 15:40:00+00:00 | 211.28 | 212.13 | 211.28 | 212.13 | 23581696 |
| 2025-08-28 15:45:00+00:00 | 210.64 | 211.33 | 210.64 | 211.33 | 28530688 |
| 2025-08-28 15:50:00+00:00 | 210.45 | 210.56 | 210.42 | 210.56 | 30302208 |
| 2025-08-28 15:55:00+00:00 | 210.82 | 210.86 | 210.52 | 210.52 | 40532992 |
| 2025-08-28 16:00:00+00:00 | 211.04 | 211.09 | 210.83 | 210.83 | 0 |
| 2025-08-28 16:05:00+00:00 | 211.85 | 211.85 | 211.23 | 211.23 | 23156736 |
| 2025-08-28 16:10:00+00:00 | 212.28 | 212.28 | 211.93 | 211.93 | 35617792 |
| 2025-08-28 16:15:00+00:00 | 212.60 | 212.60 | 212.35 | 212.35 | 12463104 |
| 2025-08-28 16:20:00+00:00 | 213.35 | 213.45 | 213.24 | 213.24 | 35999744 |
| 2025-08-28 16:25:00+00:00 | 212.86 | 212.87 | 212.81 | 212.82 | 528384 |
| 2025-08-28 16:30:00+00:00 | 212.82 | 212.95 | 212.79 | 212.95 | 0 |
| 2025-08-28 16:35:00+00:00 | 212.44 | 212.44 | 212.27 | 212.37 | 0 |
| 2025-08-28 16:40:00+00:00 | 212.87 | 212.87 | 212.77 | 212.77 | 0 |
| 2025-08-28 16:45:00+00:00 | 212.21 | 212.65 | 212.21 | 212.65 | 0 |
| 2025-08-28 16:50:00+00:00 | 211.76 | 211.91 | 211.76 | 211.91 | 0 |
| 2025-08-28 16:55:00+00:00 | 211.03 | 211.27 | 211.03 | 211.27 | 4140032 |
| 2025-08-28 17:00:00+00:00 | 208.96 | 210.31 | 208.70 | 210.31 | 73020416 |
| 2025-08-28 17:05:00+00:00 | 208.51 | 208.90 | 208.44 | 208.90 | 71584768 |
| 2025-08-28 17:10:00+00:00 | 208.82 | 208.84 | 208.76 | 208.77 | 21836800 |
| 2025-08-28 17:15:00+00:00 | 208.87 | 208.90 | 208.85 | 208.85 | 0 |
| 2025-08-28 17:20:00+00:00 | 209.11 | 209.11 | 208.92 | 208.94 | 1255424 |
| 2025-08-28 17:25:00+00:00 | 209.74 | 209.74 | 209.35 | 209.35 | 0 |
| 2025-08-28 17:30:00+00:00 | 209.69 | 210.02 | 209.69 | 209.79 | 0 |
| 2025-08-28 17:35:00+00:00 | 209.75 | 209.77 | 209.39 | 209.39 | 0 |
| 2025-08-28 17:40:00+00:00 | 210.35 | 210.35 | 209.90 | 209.90 | 0 |
| 2025-08-28 17:45:00+00:00 | 210.46 | 210.53 | 210.39 | 210.39 | 0 |
| 2025-08-28 17:50:00+00:00 | 210.21 | 210.23 | 210.20 | 210.22 | 0 |
| 2025-08-28 17:55:00+00:00 | 210.38 | 210.38 | 210.10 | 210.11 | 0 |
| 2025-08-28 18:00:00+00:00 | 210.50 | 210.50 | 210.33 | 210.40 | 0 |
| 2025-08-28 18:05:00+00:00 | 210.16 | 210.56 | 210.16 | 210.56 | 0 |
| 2025-08-28 18:10:00+00:00 | 209.77 | 210.00 | 209.77 | 210.00 | 0 |
| 2025-08-28 18:15:00+00:00 | 209.99 | 209.99 | 209.81 | 209.81 | 0 |
| 2025-08-28 18:20:00+00:00 | 210.65 | 210.65 | 210.06 | 210.06 | 0 |
| 2025-08-28 18:25:00+00:00 | 211.21 | 211.21 | 210.66 | 210.66 | 0 |
| 2025-08-28 18:30:00+00:00 | 211.57 | 211.64 | 211.57 | 211.64 | 0 |
| 2025-08-28 18:35:00+00:00 | 211.45 | 211.49 | 211.45 | 211.49 | 0 |
| 2025-08-28 18:40:00+00:00 | 212.06 | 212.06 | 211.54 | 211.54 | 0 |
| 2025-08-28 18:45:00+00:00 | 211.52 | 211.87 | 211.52 | 211.87 | 0 |
| 2025-08-28 18:50:00+00:00 | 212.27 | 212.27 | 211.47 | 211.47 | 5464064 |
| 2025-08-28 18:55:00+00:00 | 211.93 | 212.42 | 211.82 | 212.42 | 0 |
| 2025-08-28 19:00:00+00:00 | 212.22 | 212.22 | 212.11 | 212.16 | 0 |
| 2025-08-28 19:05:00+00:00 | 212.50 | 212.50 | 212.38 | 212.48 | 0 |
| 2025-08-28 19:10:00+00:00 | 212.52 | 212.77 | 212.52 | 212.77 | 0 |
| 2025-08-28 19:15:00+00:00 | 212.24 | 212.45 | 212.24 | 212.45 | 0 |
| 2025-08-28 19:20:00+00:00 | 211.93 | 211.96 | 211.87 | 211.87 | 0 |
| 2025-08-28 19:25:00+00:00 | 211.54 | 211.68 | 211.54 | 211.68 | 0 |
| 2025-08-28 19:30:00+00:00 | 211.87 | 211.87 | 211.60 | 211.60 | 0 |
| 2025-08-28 19:35:00+00:00 | 211.66 | 211.77 | 211.63 | 211.73 | 0 |
| 2025-08-28 19:40:00+00:00 | 211.21 | 211.42 | 211.21 | 211.42 | 0 |
| 2025-08-28 19:45:00+00:00 | 210.59 | 211.01 | 210.46 | 211.01 | 1320960 |
| 2025-08-28 19:50:00+00:00 | 210.48 | 210.73 | 210.42 | 210.73 | 0 |
| 2025-08-28 19:55:00+00:00 | 210.26 | 210.79 | 210.26 | 210.79 | 0 |
| 2025-08-28 20:00:00+00:00 | 210.37 | 210.37 | 210.01 | 210.28 | 0 |
| 2025-08-28 20:05:00+00:00 | 210.73 | 211.03 | 210.72 | 211.03 | 0 |
| 2025-08-28 20:10:00+00:00 | 210.99 | 210.99 | 210.76 | 210.77 | 0 |
| 2025-08-28 20:15:00+00:00 | 211.46 | 211.47 | 211.03 | 211.03 | 0 |
| 2025-08-28 20:20:00+00:00 | 212.17 | 212.19 | 211.88 | 211.88 | 0 |
| 2025-08-28 20:25:00+00:00 | 212.41 | 212.41 | 212.34 | 212.34 | 0 |
| 2025-08-28 20:30:00+00:00 | 212.23 | 212.43 | 212.23 | 212.43 | 0 |
| 2025-08-28 20:35:00+00:00 | 212.06 | 212.08 | 212.05 | 212.05 | 0 |
| 2025-08-28 20:40:00+00:00 | 212.45 | 212.45 | 212.28 | 212.28 | 0 |
| 2025-08-28 20:45:00+00:00 | 212.81 | 213.01 | 212.60 | 212.60 | 0 |
| 2025-08-28 20:50:00+00:00 | 212.94 | 212.94 | 212.63 | 212.63 | 0 |
| 2025-08-28 20:55:00+00:00 | 213.36 | 213.50 | 213.36 | 213.50 | 0 |
| 2025-08-28 21:00:00+00:00 | 213.35 | 213.35 | 213.29 | 213.33 | 0 |
| 2025-08-28 21:05:00+00:00 | 213.53 | 213.53 | 213.47 | 213.49 | 0 |
| 2025-08-28 21:10:00+00:00 | 213.63 | 213.75 | 213.63 | 213.75 | 0 |
| 2025-08-28 21:15:00+00:00 | 212.96 | 213.59 | 212.96 | 213.59 | 0 |
| 2025-08-28 21:20:00+00:00 | 212.87 | 212.98 | 212.83 | 212.98 | 0 |
| 2025-08-28 21:25:00+00:00 | 212.55 | 212.84 | 212.53 | 212.84 | 0 |
| 2025-08-28 21:30:00+00:00 | 212.20 | 212.53 | 212.20 | 212.53 | 0 |
| 2025-08-28 21:35:00+00:00 | 212.50 | 212.57 | 212.20 | 212.20 | 0 |
| 2025-08-28 21:40:00+00:00 | 212.41 | 212.41 | 212.36 | 212.36 | 0 |
| 2025-08-28 21:45:00+00:00 | 212.82 | 212.82 | 212.40 | 212.40 | 0 |
| 2025-08-28 21:50:00+00:00 | 213.15 | 213.15 | 212.87 | 212.87 | 2194432 |
| 2025-08-28 21:55:00+00:00 | 213.56 | 213.59 | 213.54 | 213.54 | 0 |
| 2025-08-28 22:00:00+00:00 | 213.62 | 213.66 | 213.61 | 213.61 | 0 |
| 2025-08-28 22:05:00+00:00 | 214.31 | 214.31 | 213.68 | 213.68 | 2449408 |
| 2025-08-28 22:10:00+00:00 | 214.30 | 214.39 | 214.30 | 214.39 | 0 |
| 2025-08-28 22:15:00+00:00 | 214.13 | 214.18 | 214.11 | 214.18 | 0 |
| 2025-08-28 22:20:00+00:00 | 214.55 | 214.55 | 214.08 | 214.08 | 0 |
| 2025-08-28 22:25:00+00:00 | 214.71 | 214.90 | 214.70 | 214.90 | 0 |
| 2025-08-28 22:30:00+00:00 | 215.32 | 215.32 | 214.76 | 214.76 | 24908800 |
| 2025-08-28 22:35:00+00:00 | 214.64 | 215.18 | 214.64 | 215.18 | 2333696 |
| 2025-08-28 22:40:00+00:00 | 214.54 | 214.68 | 214.54 | 214.68 | 0 |
| 2025-08-28 22:45:00+00:00 | 214.77 | 214.77 | 214.58 | 214.60 | 216064 |
| 2025-08-28 22:50:00+00:00 | 214.46 | 214.74 | 214.44 | 214.74 | 409600 |
| 2025-08-28 22:55:00+00:00 | 214.21 | 214.31 | 214.21 | 214.30 | 0 |
| 2025-08-28 23:00:00+00:00 | 214.18 | 214.28 | 214.18 | 214.21 | 0 |
| 2025-08-28 23:05:00+00:00 | 214.73 | 214.73 | 214.22 | 214.22 | 11031552 |
| 2025-08-28 23:10:00+00:00 | 214.70 | 215.09 | 214.70 | 215.09 | 21672960 |
| 2025-08-28 23:15:00+00:00 | 214.62 | 214.64 | 214.38 | 214.64 | 2140160 |
| 2025-08-28 23:20:00+00:00 | 214.17 | 214.55 | 214.17 | 214.55 | 0 |
| 2025-08-28 23:25:00+00:00 | 214.03 | 214.06 | 213.94 | 214.01 | 4808704 |
| 2025-08-28 23:30:00+00:00 | 214.18 | 214.18 | 213.98 | 213.99 | 9309184 |
| 2025-08-28 23:35:00+00:00 | 214.51 | 214.51 | 214.21 | 214.21 | 12682240 |
| 2025-08-28 23:40:00+00:00 | 214.86 | 214.94 | 214.86 | 214.94 | 7101440 |
| 2025-08-28 23:45:00+00:00 | 215.00 | 215.00 | 214.71 | 214.86 | 1068032 |
| 2025-08-28 23:50:00+00:00 | 214.38 | 214.87 | 214.38 | 214.87 | 0 |
| 2025-08-28 23:55:00+00:00 | 214.42 | 214.47 | 214.40 | 214.40 | 0 |
| 2025-08-29 00:00:00+00:00 | 214.62 | 214.62 | 214.36 | 214.41 | 0 |
| 2025-08-29 00:05:00+00:00 | 214.89 | 215.00 | 214.60 | 214.60 | 9490432 |
| 2025-08-29 00:10:00+00:00 | 215.45 | 215.46 | 214.73 | 214.73 | 26275840 |
| 2025-08-29 00:15:00+00:00 | 215.69 | 215.69 | 215.41 | 215.46 | 50727936 |
| 2025-08-29 00:20:00+00:00 | 215.08 | 215.69 | 215.07 | 215.69 | 18038784 |
| 2025-08-29 00:25:00+00:00 | 215.85 | 215.85 | 214.93 | 214.93 | 26321920 |
| 2025-08-29 00:30:00+00:00 | 215.92 | 216.56 | 215.92 | 216.09 | 126092288 |
| 2025-08-29 00:35:00+00:00 | 215.84 | 215.95 | 215.83 | 215.83 | 0 |
| 2025-08-29 00:40:00+00:00 | 215.66 | 215.66 | 215.59 | 215.66 | 27098112 |
| 2025-08-29 00:45:00+00:00 | 215.18 | 215.63 | 215.18 | 215.63 | 1537024 |
| 2025-08-29 00:50:00+00:00 | 215.07 | 215.15 | 215.07 | 215.15 | 0 |
| 2025-08-29 00:55:00+00:00 | 214.67 | 214.69 | 214.60 | 214.68 | 0 |
| 2025-08-29 01:00:00+00:00 | 214.72 | 215.08 | 214.72 | 214.73 | 0 |
| 2025-08-29 01:05:00+00:00 | 214.48 | 214.63 | 214.48 | 214.63 | 9115648 |
| 2025-08-29 01:10:00+00:00 | 213.67 | 213.84 | 213.63 | 213.84 | 12354560 |
| 2025-08-29 01:15:00+00:00 | 213.17 | 213.83 | 213.17 | 213.71 | 1776640 |
| 2025-08-29 01:20:00+00:00 | 212.64 | 213.18 | 212.64 | 213.18 | 3344384 |
| 2025-08-29 01:25:00+00:00 | 212.74 | 212.76 | 212.44 | 212.44 | 31737856 |
| 2025-08-29 01:30:00+00:00 | 213.42 | 213.42 | 212.73 | 212.73 | 19298304 |
| 2025-08-29 01:35:00+00:00 | 213.91 | 213.91 | 213.59 | 213.59 | 8622080 |
| 2025-08-29 01:40:00+00:00 | 214.64 | 214.64 | 213.85 | 213.85 | 24303616 |
| 2025-08-29 01:45:00+00:00 | 214.28 | 214.81 | 214.28 | 214.64 | 1029120 |
| 2025-08-29 01:50:00+00:00 | 214.09 | 214.24 | 214.09 | 214.20 | 23992320 |
| 2025-08-29 01:55:00+00:00 | 213.86 | 213.97 | 213.83 | 213.97 | 11472896 |
| 2025-08-29 02:00:00+00:00 | 213.49 | 213.80 | 213.49 | 213.80 | 0 |
| 2025-08-29 02:05:00+00:00 | 214.12 | 214.14 | 213.62 | 213.62 | 23604224 |
| 2025-08-29 02:10:00+00:00 | 214.91 | 214.91 | 214.25 | 214.25 | 24070144 |
| 2025-08-29 02:15:00+00:00 | 215.38 | 216.15 | 215.14 | 215.14 | 62734336 |
| 2025-08-29 02:20:00+00:00 | 216.13 | 216.13 | 215.42 | 215.42 | 42783744 |
| 2025-08-29 02:25:00+00:00 | 216.86 | 216.97 | 216.86 | 216.97 | 75417600 |
| 2025-08-29 02:30:00+00:00 | 216.16 | 216.82 | 216.16 | 216.82 | 12443648 |
| 2025-08-29 02:35:00+00:00 | 215.99 | 216.19 | 215.99 | 216.19 | 9198592 |
| 2025-08-29 02:40:00+00:00 | 216.34 | 216.34 | 215.88 | 215.88 | 25285632 |
| 2025-08-29 02:45:00+00:00 | 216.17 | 216.30 | 216.17 | 216.28 | 36868096 |
| 2025-08-29 02:50:00+00:00 | 216.13 | 216.20 | 216.13 | 216.17 | 20123648 |
| 2025-08-29 02:55:00+00:00 | 215.68 | 215.88 | 215.68 | 215.82 | 18727936 |
| 2025-08-29 03:00:00+00:00 | 215.55 | 215.65 | 215.49 | 215.65 | 2498560 |
| 2025-08-29 03:05:00+00:00 | 214.79 | 215.49 | 214.60 | 215.49 | 7438336 |
| 2025-08-29 03:10:00+00:00 | 215.17 | 215.30 | 215.12 | 215.12 | 21639168 |
| 2025-08-29 03:15:00+00:00 | 214.94 | 214.94 | 214.84 | 214.89 | 7287808 |
| 2025-08-29 03:20:00+00:00 | 215.53 | 215.53 | 215.04 | 215.04 | 9725952 |
| 2025-08-29 03:25:00+00:00 | 215.91 | 216.09 | 215.91 | 216.09 | 38341632 |
| 2025-08-29 03:30:00+00:00 | 215.73 | 215.97 | 215.73 | 215.89 | 0 |
| 2025-08-29 03:35:00+00:00 | 215.91 | 215.91 | 215.67 | 215.68 | 3474432 |
| 2025-08-29 03:40:00+00:00 | 216.81 | 216.81 | 216.46 | 216.46 | 34886656 |
| 2025-08-29 03:45:00+00:00 | 216.70 | 216.75 | 216.68 | 216.75 | 32996352 |
| 2025-08-29 03:50:00+00:00 | 217.00 | 217.00 | 216.77 | 216.77 | 23337984 |
| 2025-08-29 03:55:00+00:00 | 217.08 | 217.30 | 217.03 | 217.30 | 24245248 |
| 2025-08-29 04:00:00+00:00 | 216.95 | 217.04 | 216.94 | 217.02 | 0 |
| 2025-08-29 04:05:00+00:00 | 216.90 | 217.04 | 216.90 | 216.93 | 8096768 |
| 2025-08-29 04:10:00+00:00 | 216.49 | 216.72 | 216.48 | 216.67 | 10939392 |
| 2025-08-29 04:15:00+00:00 | 216.84 | 216.84 | 216.43 | 216.43 | 4669440 |
| 2025-08-29 04:20:00+00:00 | 217.31 | 217.31 | 216.90 | 216.90 | 24579072 |
| 2025-08-29 04:25:00+00:00 | 217.81 | 217.84 | 217.57 | 217.57 | 47817728 |
| 2025-08-29 04:30:00+00:00 | 217.58 | 217.74 | 217.54 | 217.74 | 24107008 |
| 2025-08-29 04:35:00+00:00 | 217.46 | 217.56 | 217.41 | 217.56 | 8550400 |
| 2025-08-29 04:40:00+00:00 | 217.62 | 217.62 | 217.47 | 217.47 | 0 |
| 2025-08-29 04:45:00+00:00 | 217.61 | 217.66 | 217.57 | 217.57 | 0 |
| 2025-08-29 04:50:00+00:00 | 217.44 | 217.61 | 217.44 | 217.58 | 0 |
| 2025-08-29 04:55:00+00:00 | 216.57 | 216.96 | 216.53 | 216.96 | 0 |
| 2025-08-29 05:00:00+00:00 | 216.65 | 216.92 | 216.65 | 216.92 | 0 |
| 2025-08-29 05:05:00+00:00 | 216.44 | 216.61 | 216.36 | 216.61 | 0 |
| 2025-08-29 05:10:00+00:00 | 216.36 | 216.43 | 216.32 | 216.43 | 0 |
| 2025-08-29 05:15:00+00:00 | 215.45 | 216.31 | 215.45 | 216.31 | 0 |
| 2025-08-29 05:20:00+00:00 | 215.42 | 215.58 | 215.42 | 215.55 | 8282112 |
| 2025-08-29 05:25:00+00:00 | 215.04 | 215.19 | 215.01 | 215.19 | 0 |
| 2025-08-29 05:30:00+00:00 | 215.28 | 215.28 | 215.09 | 215.09 | 0 |
| 2025-08-29 05:35:00+00:00 | 215.05 | 215.23 | 214.86 | 215.23 | 0 |
| 2025-08-29 05:40:00+00:00 | 215.37 | 215.49 | 215.33 | 215.49 | 0 |
| 2025-08-29 05:45:00+00:00 | 216.12 | 216.12 | 215.34 | 215.34 | 3587072 |
| 2025-08-29 05:50:00+00:00 | 215.80 | 216.08 | 215.80 | 216.08 | 0 |
| 2025-08-29 05:55:00+00:00 | 215.59 | 215.59 | 215.39 | 215.41 | 0 |
| 2025-08-29 06:00:00+00:00 | 215.59 | 215.91 | 215.59 | 215.60 | 0 |
| 2025-08-29 06:05:00+00:00 | 215.29 | 215.56 | 215.29 | 215.56 | 0 |
| 2025-08-29 06:10:00+00:00 | 214.61 | 215.02 | 214.60 | 215.02 | 0 |
| 2025-08-29 06:15:00+00:00 | 213.36 | 214.47 | 213.36 | 214.47 | 53129216 |
| 2025-08-29 06:20:00+00:00 | 213.13 | 213.34 | 213.06 | 213.34 | 9411584 |
| 2025-08-29 06:25:00+00:00 | 213.18 | 213.23 | 213.16 | 213.23 | 0 |
| 2025-08-29 06:30:00+00:00 | 213.04 | 213.16 | 213.04 | 213.16 | 0 |
| 2025-08-29 06:35:00+00:00 | 213.25 | 213.25 | 212.94 | 213.04 | 29878272 |
| 2025-08-29 06:40:00+00:00 | 214.21 | 214.21 | 213.76 | 213.76 | 141139968 |
| 2025-08-29 06:45:00+00:00 | 214.83 | 214.92 | 214.35 | 214.35 | 182466560 |
| 2025-08-29 06:50:00+00:00 | 214.37 | 214.82 | 214.37 | 214.82 | 54941696 |
| 2025-08-29 06:55:00+00:00 | 213.31 | 213.80 | 213.31 | 213.80 | 0 |
| 2025-08-29 07:00:00+00:00 | 211.68 | 213.23 | 211.68 | 213.23 | 4338688 |
| 2025-08-29 07:05:00+00:00 | 211.39 | 212.01 | 211.39 | 212.01 | 42567680 |
| 2025-08-29 07:10:00+00:00 | 209.87 | 210.54 | 209.87 | 210.33 | 64707584 |
| 2025-08-29 07:15:00+00:00 | 209.71 | 209.71 | 209.03 | 209.03 | 70650880 |
| 2025-08-29 07:20:00+00:00 | 209.41 | 209.68 | 209.41 | 209.68 | 23597056 |
| 2025-08-29 07:25:00+00:00 | 208.63 | 209.07 | 208.53 | 209.03 | 50552832 |
| 2025-08-29 07:30:00+00:00 | 210.18 | 210.18 | 208.64 | 208.64 | 71106560 |
| 2025-08-29 07:35:00+00:00 | 209.24 | 209.93 | 209.18 | 209.93 | 36905984 |
| 2025-08-29 07:40:00+00:00 | 209.57 | 209.58 | 209.09 | 209.09 | 49780736 |
| 2025-08-29 07:45:00+00:00 | 209.66 | 209.66 | 209.31 | 209.51 | 35656704 |
| 2025-08-29 07:50:00+00:00 | 209.42 | 209.57 | 209.42 | 209.57 | 17859584 |
| 2025-08-29 07:55:00+00:00 | 208.85 | 209.27 | 208.85 | 209.27 | 0 |
| 2025-08-29 08:00:00+00:00 | 209.62 | 209.62 | 208.97 | 208.97 | 0 |
| 2025-08-29 08:05:00+00:00 | 209.00 | 209.43 | 209.00 | 209.43 | 0 |
| 2025-08-29 08:10:00+00:00 | 208.28 | 208.53 | 208.25 | 208.53 | 0 |
| 2025-08-29 08:15:00+00:00 | 208.01 | 208.10 | 208.01 | 208.06 | 0 |
| 2025-08-29 08:20:00+00:00 | 207.50 | 207.96 | 207.35 | 207.96 | 0 |
| 2025-08-29 08:25:00+00:00 | 208.05 | 208.05 | 207.74 | 207.74 | 12730368 |
| 2025-08-29 08:30:00+00:00 | 208.25 | 208.25 | 207.99 | 208.02 | 0 |
| 2025-08-29 08:35:00+00:00 | 208.26 | 208.28 | 208.23 | 208.28 | 5518336 |
| 2025-08-29 08:40:00+00:00 | 208.16 | 208.20 | 207.99 | 208.20 | 13634560 |
| 2025-08-29 08:45:00+00:00 | 208.23 | 208.47 | 208.14 | 208.14 | 2477056 |
| 2025-08-29 08:50:00+00:00 | 208.05 | 208.22 | 208.05 | 208.22 | 0 |
| 2025-08-29 08:55:00+00:00 | 206.95 | 207.54 | 206.85 | 207.54 | 18383872 |
| 2025-08-29 09:00:00+00:00 | 205.78 | 206.94 | 205.78 | 206.94 | 25694208 |
| 2025-08-29 09:05:00+00:00 | 206.14 | 206.18 | 205.94 | 205.94 | 42998784 |
| 2025-08-29 09:10:00+00:00 | 206.31 | 206.31 | 206.14 | 206.24 | 27749376 |
| 2025-08-29 09:15:00+00:00 | 206.75 | 206.75 | 206.21 | 206.26 | 19680256 |
| 2025-08-29 09:20:00+00:00 | 207.48 | 207.58 | 206.84 | 206.84 | 11384832 |
| 2025-08-29 09:25:00+00:00 | 207.27 | 207.47 | 207.26 | 207.38 | 10096640 |
| 2025-08-29 09:30:00+00:00 | 207.16 | 207.30 | 207.16 | 207.29 | 3185664 |
| 2025-08-29 09:35:00+00:00 | 206.90 | 207.11 | 206.87 | 207.11 | 0 |
| 2025-08-29 09:40:00+00:00 | 206.68 | 206.69 | 206.59 | 206.59 | 5920768 |
| 2025-08-29 09:45:00+00:00 | 207.53 | 207.53 | 206.66 | 206.66 | 4261888 |
| 2025-08-29 09:50:00+00:00 | 207.23 | 207.53 | 207.23 | 207.53 | 0 |
| 2025-08-29 09:55:00+00:00 | 207.66 | 207.66 | 207.23 | 207.23 | 0 |
| 2025-08-29 10:00:00+00:00 | 208.29 | 208.29 | 207.66 | 207.66 | 0 |
| 2025-08-29 10:05:00+00:00 | 208.36 | 208.40 | 208.23 | 208.23 | 5075968 |
| 2025-08-29 10:10:00+00:00 | 208.47 | 208.63 | 208.47 | 208.63 | 10533888 |
| 2025-08-29 10:15:00+00:00 | 208.22 | 208.42 | 208.22 | 208.42 | 7949312 |
| 2025-08-29 10:20:00+00:00 | 208.65 | 208.67 | 208.34 | 208.34 | 11967488 |
| 2025-08-29 10:25:00+00:00 | 209.05 | 209.09 | 208.71 | 208.71 | 23736320 |
| 2025-08-29 10:30:00+00:00 | 208.54 | 209.03 | 208.54 | 209.03 | 42710016 |
| 2025-08-29 10:35:00+00:00 | 208.16 | 208.52 | 208.11 | 208.52 | 0 |
| 2025-08-29 10:40:00+00:00 | 208.19 | 208.28 | 208.19 | 208.28 | 4418560 |
| 2025-08-29 10:45:00+00:00 | 207.99 | 208.17 | 207.99 | 208.17 | 0 |
| 2025-08-29 10:50:00+00:00 | 207.43 | 207.90 | 207.41 | 207.90 | 9809920 |
| 2025-08-29 10:55:00+00:00 | 207.64 | 207.64 | 207.30 | 207.30 | 6612992 |
| 2025-08-29 11:00:00+00:00 | 207.39 | 207.64 | 207.39 | 207.64 | 0 |
| 2025-08-29 11:05:00+00:00 | 207.26 | 207.45 | 207.18 | 207.45 | 2332672 |
| 2025-08-29 11:10:00+00:00 | 208.30 | 208.30 | 207.48 | 207.48 | 38637568 |
| 2025-08-29 11:15:00+00:00 | 208.61 | 208.65 | 208.29 | 208.29 | 16150528 |
| 2025-08-29 11:20:00+00:00 | 208.32 | 208.51 | 208.32 | 208.49 | 13506560 |
| 2025-08-29 11:25:00+00:00 | 208.28 | 208.28 | 208.20 | 208.20 | 11666432 |
| 2025-08-29 11:30:00+00:00 | 208.13 | 208.25 | 208.13 | 208.25 | 2500608 |
| 2025-08-29 11:35:00+00:00 | 207.84 | 208.01 | 207.84 | 208.01 | 0 |
| 2025-08-29 11:40:00+00:00 | 207.42 | 207.67 | 207.42 | 207.67 | 4001792 |
| 2025-08-29 11:45:00+00:00 | 207.61 | 207.61 | 207.31 | 207.40 | 0 |
| 2025-08-29 11:50:00+00:00 | 207.34 | 207.58 | 207.34 | 207.58 | 0 |
| 2025-08-29 11:55:00+00:00 | 207.49 | 207.53 | 207.42 | 207.42 | 4281344 |
| 2025-08-29 12:00:00+00:00 | 207.76 | 207.76 | 207.53 | 207.53 | 0 |
| 2025-08-29 12:05:00+00:00 | 207.58 | 207.73 | 207.54 | 207.73 | 1502208 |
| 2025-08-29 12:10:00+00:00 | 208.06 | 208.06 | 207.75 | 207.75 | 12777472 |
| 2025-08-29 12:15:00+00:00 | 208.43 | 208.50 | 208.15 | 208.15 | 14698496 |
| 2025-08-29 12:20:00+00:00 | 208.51 | 208.51 | 208.29 | 208.30 | 9697280 |
| 2025-08-29 12:25:00+00:00 | 208.97 | 209.18 | 208.97 | 209.18 | 24272896 |
| 2025-08-29 12:30:00+00:00 | 212.45 | 212.45 | 209.04 | 209.04 | 328800256 |
| 2025-08-29 12:35:00+00:00 | 211.47 | 212.46 | 211.22 | 212.46 | 130574336 |
| 2025-08-29 12:40:00+00:00 | 211.10 | 211.91 | 211.10 | 211.91 | 42271744 |
| 2025-08-29 12:45:00+00:00 | 211.38 | 211.38 | 211.14 | 211.14 | 19701760 |
| 2025-08-29 12:50:00+00:00 | 211.61 | 211.97 | 211.36 | 211.97 | 36512768 |
| 2025-08-29 12:55:00+00:00 | 211.53 | 211.87 | 211.40 | 211.87 | 26552320 |
| 2025-08-29 13:00:00+00:00 | 211.34 | 211.55 | 211.34 | 211.53 | 0 |
| 2025-08-29 13:05:00+00:00 | 211.16 | 211.36 | 211.16 | 211.24 | 1131520 |
| 2025-08-29 13:10:00+00:00 | 211.18 | 211.18 | 210.90 | 210.90 | 23076864 |
| 2025-08-29 13:15:00+00:00 | 210.84 | 211.39 | 210.84 | 211.23 | 0 |
| 2025-08-29 13:20:00+00:00 | 210.40 | 210.78 | 210.40 | 210.78 | 0 |
| 2025-08-29 13:25:00+00:00 | 210.86 | 210.86 | 210.28 | 210.28 | 0 |
| 2025-08-29 13:30:00+00:00 | 210.94 | 211.00 | 210.82 | 210.82 | 0 |
| 2025-08-29 13:35:00+00:00 | 211.51 | 211.54 | 211.13 | 211.13 | 0 |
| 2025-08-29 13:40:00+00:00 | 210.85 | 211.28 | 210.85 | 211.28 | 0 |
| 2025-08-29 13:45:00+00:00 | 209.16 | 210.61 | 209.16 | 210.61 | 42053632 |
| 2025-08-29 13:50:00+00:00 | 210.13 | 210.20 | 209.10 | 209.10 | 23321600 |
| 2025-08-29 13:55:00+00:00 | 208.98 | 209.75 | 208.82 | 209.71 | 0 |
| 2025-08-29 14:00:00+00:00 | 209.88 | 209.88 | 208.94 | 208.94 | 0 |
| 2025-08-29 14:05:00+00:00 | 208.51 | 209.74 | 208.37 | 209.74 | 59884544 |
| 2025-08-29 14:10:00+00:00 | 208.31 | 208.61 | 208.24 | 208.61 | 47251456 |
| 2025-08-29 14:15:00+00:00 | 208.90 | 208.90 | 208.34 | 208.34 | 46451712 |
| 2025-08-29 14:20:00+00:00 | 209.98 | 210.33 | 208.96 | 208.96 | 42642432 |
| 2025-08-29 14:25:00+00:00 | 209.03 | 209.57 | 208.97 | 209.57 | 12478464 |
| 2025-08-29 14:30:00+00:00 | 209.56 | 209.56 | 209.17 | 209.17 | 29712384 |
| 2025-08-29 14:35:00+00:00 | 209.78 | 209.79 | 209.55 | 209.55 | 23392256 |
| 2025-08-29 14:40:00+00:00 | 209.96 | 210.00 | 209.85 | 209.94 | 30745600 |
| 2025-08-29 14:45:00+00:00 | 210.02 | 210.02 | 209.20 | 209.75 | 43738112 |
| 2025-08-29 14:50:00+00:00 | 209.11 | 209.85 | 209.11 | 209.85 | 7472128 |
| 2025-08-29 14:55:00+00:00 | 208.17 | 208.85 | 208.17 | 208.85 | 25857024 |
| 2025-08-29 15:00:00+00:00 | 207.99 | 208.08 | 207.87 | 208.08 | 0 |
| 2025-08-29 15:05:00+00:00 | 208.49 | 208.49 | 208.25 | 208.25 | 2523136 |
| 2025-08-29 15:10:00+00:00 | 208.75 | 209.09 | 208.72 | 209.09 | 0 |
| 2025-08-29 15:15:00+00:00 | 209.97 | 209.97 | 208.73 | 208.73 | 45626368 |
| 2025-08-29 15:20:00+00:00 | 210.28 | 210.31 | 210.08 | 210.08 | 0 |
| 2025-08-29 15:25:00+00:00 | 209.75 | 210.26 | 209.74 | 210.21 | 0 |
| 2025-08-29 15:30:00+00:00 | 209.19 | 209.71 | 209.19 | 209.71 | 0 |
| 2025-08-29 15:35:00+00:00 | 209.08 | 209.18 | 209.08 | 209.15 | 0 |
| 2025-08-29 15:40:00+00:00 | 208.30 | 208.77 | 208.30 | 208.77 | 0 |
| 2025-08-29 15:45:00+00:00 | 208.00 | 208.37 | 208.00 | 208.37 | 0 |
| 2025-08-29 15:50:00+00:00 | 207.19 | 207.98 | 207.19 | 207.98 | 0 |
| 2025-08-29 15:55:00+00:00 | 205.92 | 206.74 | 205.92 | 206.74 | 8135680 |
| 2025-08-29 16:00:00+00:00 | 204.32 | 205.69 | 204.32 | 205.69 | 53419008 |
| 2025-08-29 16:05:00+00:00 | 203.39 | 204.03 | 203.16 | 204.03 | 108361728 |
| 2025-08-29 16:10:00+00:00 | 204.87 | 204.87 | 203.69 | 203.69 | 74975232 |
| 2025-08-29 16:15:00+00:00 | 204.61 | 205.10 | 204.61 | 204.95 | 18509824 |
| 2025-08-29 16:20:00+00:00 | 204.77 | 204.77 | 204.54 | 204.54 | 10364928 |
| 2025-08-29 16:25:00+00:00 | 204.99 | 205.01 | 204.80 | 204.80 | 0 |
| 2025-08-29 16:30:00+00:00 | 205.14 | 205.14 | 204.86 | 204.99 | 6566912 |
| 2025-08-29 16:35:00+00:00 | 204.97 | 205.16 | 204.89 | 205.16 | 1833984 |
| 2025-08-29 16:40:00+00:00 | 205.02 | 205.02 | 204.91 | 204.98 | 12445696 |
| 2025-08-29 16:45:00+00:00 | 205.02 | 205.02 | 204.95 | 204.98 | 3010560 |
| 2025-08-29 16:50:00+00:00 | 204.74 | 204.98 | 204.60 | 204.98 | 1656832 |
| 2025-08-29 16:55:00+00:00 | 204.93 | 204.93 | 204.92 | 204.93 | 0 |
| 2025-08-29 17:00:00+00:00 | 204.57 | 204.95 | 204.57 | 204.95 | 0 |
| 2025-08-29 17:05:00+00:00 | 204.00 | 204.49 | 203.83 | 204.49 | 0 |
| 2025-08-29 17:10:00+00:00 | 203.47 | 203.90 | 203.47 | 203.90 | 815104 |
| 2025-08-29 17:15:00+00:00 | 202.84 | 203.45 | 202.84 | 203.45 | 40776704 |
| 2025-08-29 17:20:00+00:00 | 203.40 | 203.40 | 202.92 | 202.92 | 25753600 |
| 2025-08-29 17:25:00+00:00 | 203.23 | 203.23 | 203.11 | 203.11 | 18267136 |
| 2025-08-29 17:30:00+00:00 | 203.14 | 203.14 | 203.07 | 203.07 | 3466240 |
| 2025-08-29 17:35:00+00:00 | 203.06 | 203.18 | 203.06 | 203.09 | 12996608 |
| 2025-08-29 17:40:00+00:00 | 203.35 | 203.35 | 203.03 | 203.03 | 11804672 |
| 2025-08-29 17:45:00+00:00 | 203.44 | 203.85 | 203.44 | 203.85 | 7385088 |
| 2025-08-29 17:50:00+00:00 | 203.28 | 203.42 | 203.24 | 203.42 | 5120000 |
| 2025-08-29 17:55:00+00:00 | 203.24 | 203.24 | 203.11 | 203.11 | 3151872 |
| 2025-08-29 18:00:00+00:00 | 202.87 | 203.12 | 202.55 | 203.12 | 3055616 |
| 2025-08-29 18:05:00+00:00 | 202.57 | 202.72 | 202.57 | 202.68 | 4453376 |
| 2025-08-29 18:10:00+00:00 | 202.63 | 202.72 | 202.62 | 202.65 | 16507904 |
| 2025-08-29 18:15:00+00:00 | 202.36 | 202.61 | 202.36 | 202.61 | 4712448 |
| 2025-08-29 18:20:00+00:00 | 202.06 | 202.32 | 201.96 | 202.32 | 27328512 |
| 2025-08-29 18:25:00+00:00 | 201.55 | 202.20 | 201.55 | 202.20 | 5474304 |
| 2025-08-29 18:30:00+00:00 | 201.72 | 201.72 | 201.61 | 201.61 | 10405888 |
| 2025-08-29 18:35:00+00:00 | 202.01 | 202.01 | 201.73 | 201.73 | 12980224 |
| 2025-08-29 18:40:00+00:00 | 202.16 | 202.19 | 202.06 | 202.06 | 2006016 |
| 2025-08-29 18:45:00+00:00 | 202.16 | 202.19 | 202.09 | 202.19 | 4184064 |
| 2025-08-29 18:50:00+00:00 | 202.38 | 202.38 | 202.21 | 202.21 | 0 |
| 2025-08-29 18:55:00+00:00 | 202.18 | 202.47 | 202.18 | 202.47 | 0 |
| 2025-08-29 19:00:00+00:00 | 202.50 | 202.50 | 202.13 | 202.18 | 0 |
| 2025-08-29 19:05:00+00:00 | 202.60 | 202.60 | 202.30 | 202.42 | 8872960 |
| 2025-08-29 19:10:00+00:00 | 203.16 | 203.40 | 203.16 | 203.40 | 15766528 |
| 2025-08-29 19:15:00+00:00 | 203.46 | 203.46 | 203.15 | 203.15 | 2138112 |
| 2025-08-29 19:20:00+00:00 | 203.88 | 203.88 | 203.51 | 203.51 | 21123072 |
| 2025-08-29 19:25:00+00:00 | 204.01 | 204.20 | 203.96 | 204.20 | 9734144 |
| 2025-08-29 19:30:00+00:00 | 203.90 | 204.24 | 203.90 | 204.24 | 19362816 |
| 2025-08-29 19:35:00+00:00 | 203.50 | 203.85 | 203.49 | 203.85 | 0 |
| 2025-08-29 19:40:00+00:00 | 203.82 | 203.82 | 203.64 | 203.64 | 0 |
| 2025-08-29 19:45:00+00:00 | 204.39 | 204.39 | 203.90 | 203.90 | 3485696 |
| 2025-08-29 19:50:00+00:00 | 203.70 | 204.21 | 203.70 | 204.21 | 0 |
| 2025-08-29 19:55:00+00:00 | 203.26 | 203.47 | 203.26 | 203.45 | 0 |
| 2025-08-29 20:00:00+00:00 | 203.42 | 203.42 | 203.15 | 203.26 | 0 |
| 2025-08-29 20:05:00+00:00 | 202.87 | 203.36 | 202.87 | 203.36 | 0 |
| 2025-08-29 20:10:00+00:00 | 202.38 | 202.69 | 202.38 | 202.65 | 9739264 |
| 2025-08-29 20:15:00+00:00 | 202.35 | 202.43 | 202.15 | 202.43 | 0 |
| 2025-08-29 20:20:00+00:00 | 202.49 | 202.51 | 202.39 | 202.39 | 1961984 |
| 2025-08-29 20:25:00+00:00 | 202.11 | 202.46 | 202.11 | 202.46 | 0 |
| 2025-08-29 20:30:00+00:00 | 201.53 | 201.73 | 201.53 | 201.73 | 32232448 |
| 2025-08-29 20:35:00+00:00 | 201.92 | 201.92 | 201.65 | 201.65 | 16830464 |
| 2025-08-29 20:40:00+00:00 | 201.82 | 201.82 | 201.81 | 201.82 | 10010624 |
| 2025-08-29 20:45:00+00:00 | 201.82 | 201.82 | 201.74 | 201.74 | 17501184 |
| 2025-08-29 20:50:00+00:00 | 201.48 | 201.80 | 201.42 | 201.80 | 1622016 |
| 2025-08-29 20:55:00+00:00 | 201.31 | 201.42 | 201.31 | 201.37 | 0 |
| 2025-08-29 21:00:00+00:00 | 200.52 | 201.31 | 200.52 | 201.31 | 2779136 |
| 2025-08-29 21:05:00+00:00 | 201.31 | 201.36 | 200.63 | 200.63 | 35751936 |
| 2025-08-29 21:10:00+00:00 | 201.31 | 201.35 | 201.31 | 201.34 | 17195008 |
| 2025-08-29 21:15:00+00:00 | 201.26 | 201.30 | 201.26 | 201.28 | 9459712 |
| 2025-08-29 21:20:00+00:00 | 201.03 | 201.25 | 200.98 | 201.25 | 2232320 |
| 2025-08-29 21:25:00+00:00 | 201.63 | 201.63 | 201.17 | 201.17 | 9693184 |
| 2025-08-29 21:30:00+00:00 | 202.49 | 202.49 | 201.66 | 201.66 | 34339840 |
| 2025-08-29 21:35:00+00:00 | 202.73 | 202.73 | 202.46 | 202.46 | 11933696 |
| 2025-08-29 21:40:00+00:00 | 203.68 | 203.68 | 203.20 | 203.20 | 42226688 |
| 2025-08-29 21:45:00+00:00 | 203.67 | 203.80 | 203.67 | 203.70 | 17983488 |
| 2025-08-29 21:50:00+00:00 | 203.80 | 203.88 | 203.69 | 203.69 | 6372352 |
| 2025-08-29 21:55:00+00:00 | 203.47 | 203.59 | 203.46 | 203.59 | 0 |
| 2025-08-29 22:00:00+00:00 | 203.51 | 203.84 | 203.51 | 203.56 | 0 |
| 2025-08-29 22:05:00+00:00 | 203.43 | 203.46 | 203.43 | 203.46 | 0 |
| 2025-08-29 22:10:00+00:00 | 202.96 | 203.31 | 202.96 | 203.31 | 0 |
| 2025-08-29 22:15:00+00:00 | 202.72 | 202.95 | 202.71 | 202.95 | 0 |
| 2025-08-29 22:20:00+00:00 | 203.11 | 203.11 | 202.88 | 202.88 | 0 |
| 2025-08-29 22:25:00+00:00 | 203.30 | 203.30 | 203.23 | 203.29 | 5463040 |
| 2025-08-29 22:30:00+00:00 | 203.91 | 203.91 | 203.32 | 203.32 | 0 |
| 2025-08-29 22:35:00+00:00 | 203.68 | 203.87 | 203.68 | 203.87 | 0 |
| 2025-08-29 22:40:00+00:00 | 203.21 | 203.42 | 203.21 | 203.42 | 0 |
| 2025-08-29 22:45:00+00:00 | 202.86 | 203.18 | 202.86 | 203.18 | 0 |
| 2025-08-29 22:50:00+00:00 | 202.80 | 202.85 | 202.77 | 202.85 | 0 |
| 2025-08-29 22:55:00+00:00 | 202.86 | 203.13 | 202.83 | 203.13 | 0 |
| 2025-08-29 23:00:00+00:00 | 203.60 | 203.60 | 202.90 | 202.90 | 0 |
| 2025-08-29 23:05:00+00:00 | 203.67 | 203.67 | 203.58 | 203.60 | 0 |
| 2025-08-29 23:10:00+00:00 | 203.81 | 203.81 | 203.76 | 203.76 | 0 |
| 2025-08-29 23:15:00+00:00 | 204.46 | 204.46 | 203.85 | 203.85 | 11504640 |
| 2025-08-29 23:20:00+00:00 | 204.71 | 204.71 | 204.55 | 204.55 | 18932736 |
| 2025-08-29 23:25:00+00:00 | 204.42 | 204.78 | 204.42 | 204.78 | 7663616 |
| 2025-08-29 23:30:00+00:00 | 204.81 | 204.81 | 204.50 | 204.50 | 12068864 |
| 2025-08-29 23:35:00+00:00 | 204.96 | 204.98 | 204.96 | 204.98 | 0 |
| 2025-08-29 23:40:00+00:00 | 204.80 | 204.88 | 204.78 | 204.88 | 0 |
| 2025-08-29 23:45:00+00:00 | 204.77 | 204.81 | 204.73 | 204.81 | 0 |
| 2025-08-29 23:50:00+00:00 | 204.93 | 204.93 | 204.81 | 204.81 | 0 |
| 2025-08-29 23:55:00+00:00 | 205.28 | 205.28 | 205.06 | 205.06 | 13419520 |
| 2025-08-30 00:00:00+00:00 | 205.08 | 205.16 | 205.08 | 205.16 | 0 |
| 2025-08-30 00:05:00+00:00 | 204.76 | 204.80 | 204.76 | 204.80 | 0 |
| 2025-08-30 00:10:00+00:00 | 204.65 | 204.74 | 204.65 | 204.74 | 0 |
| 2025-08-30 00:15:00+00:00 | 204.55 | 204.65 | 204.47 | 204.65 | 0 |
| 2025-08-30 00:20:00+00:00 | 204.76 | 204.76 | 204.57 | 204.57 | 0 |
| 2025-08-30 00:25:00+00:00 | 204.93 | 205.11 | 204.93 | 205.07 | 0 |
| 2025-08-30 00:30:00+00:00 | 204.46 | 204.90 | 204.46 | 204.90 | 0 |
| 2025-08-30 00:35:00+00:00 | 204.02 | 204.48 | 204.01 | 204.48 | 0 |
| 2025-08-30 00:40:00+00:00 | 204.02 | 204.02 | 203.95 | 203.99 | 0 |
| 2025-08-30 00:45:00+00:00 | 204.69 | 204.69 | 203.96 | 203.96 | 0 |
| 2025-08-30 00:50:00+00:00 | 204.68 | 204.74 | 204.68 | 204.74 | 0 |
| 2025-08-30 00:55:00+00:00 | 204.90 | 204.90 | 204.51 | 204.51 | 0 |
| 2025-08-30 01:00:00+00:00 | 205.04 | 205.05 | 205.04 | 205.05 | 0 |
| 2025-08-30 01:05:00+00:00 | 204.88 | 205.01 | 204.82 | 205.01 | 0 |
| 2025-08-30 01:10:00+00:00 | 204.87 | 205.07 | 204.87 | 205.07 | 0 |
| 2025-08-30 01:15:00+00:00 | 204.86 | 204.88 | 204.79 | 204.88 | 0 |
| 2025-08-30 01:20:00+00:00 | 204.87 | 204.92 | 204.86 | 204.86 | 0 |
| 2025-08-30 01:25:00+00:00 | 204.10 | 204.72 | 204.10 | 204.72 | 0 |
| 2025-08-30 01:30:00+00:00 | 203.63 | 204.11 | 203.63 | 204.11 | 0 |
| 2025-08-30 01:35:00+00:00 | 203.99 | 204.02 | 203.70 | 203.70 | 0 |
| 2025-08-30 01:40:00+00:00 | 203.71 | 203.84 | 203.71 | 203.84 | 0 |
| 2025-08-30 01:45:00+00:00 | 203.28 | 203.70 | 203.28 | 203.70 | 0 |
| 2025-08-30 01:50:00+00:00 | 202.78 | 203.26 | 202.78 | 203.26 | 0 |
| 2025-08-30 01:55:00+00:00 | 202.02 | 202.45 | 202.02 | 202.45 | 29420544 |
| 2025-08-30 02:00:00+00:00 | 201.60 | 201.82 | 201.40 | 201.82 | 21667840 |
| 2025-08-30 02:05:00+00:00 | 202.20 | 202.20 | 201.73 | 201.73 | 19009536 |
| 2025-08-30 02:10:00+00:00 | 202.55 | 202.61 | 202.39 | 202.39 | 2785280 |
| 2025-08-30 02:15:00+00:00 | 202.92 | 202.92 | 202.58 | 202.58 | 0 |
| 2025-08-30 02:20:00+00:00 | 202.66 | 202.91 | 202.66 | 202.91 | 0 |
| 2025-08-30 02:25:00+00:00 | 202.55 | 202.63 | 202.49 | 202.63 | 0 |
| 2025-08-30 02:30:00+00:00 | 203.32 | 203.32 | 202.56 | 202.56 | 0 |
| 2025-08-30 02:35:00+00:00 | 203.35 | 203.36 | 203.31 | 203.31 | 0 |
| 2025-08-30 02:40:00+00:00 | 203.17 | 203.29 | 203.17 | 203.29 | 0 |
| 2025-08-30 02:45:00+00:00 | 203.54 | 203.54 | 203.22 | 203.22 | 0 |
| 2025-08-30 02:50:00+00:00 | 203.51 | 203.57 | 203.51 | 203.54 | 0 |
| 2025-08-30 02:55:00+00:00 | 203.51 | 203.57 | 203.36 | 203.40 | 0 |
| 2025-08-30 03:00:00+00:00 | 203.34 | 203.49 | 203.34 | 203.49 | 0 |
| 2025-08-30 03:05:00+00:00 | 203.82 | 203.82 | 203.38 | 203.38 | 0 |
| 2025-08-30 03:10:00+00:00 | 204.53 | 204.53 | 204.08 | 204.08 | 0 |
| 2025-08-30 03:15:00+00:00 | 205.19 | 205.19 | 204.57 | 204.57 | 0 |
| 2025-08-30 03:20:00+00:00 | 205.71 | 205.71 | 205.24 | 205.24 | 27376640 |
| 2025-08-30 03:25:00+00:00 | 206.11 | 206.19 | 206.10 | 206.19 | 15920128 |
| 2025-08-30 03:30:00+00:00 | 206.33 | 206.33 | 205.96 | 206.08 | 23303168 |
| 2025-08-30 03:35:00+00:00 | 206.24 | 206.28 | 206.24 | 206.26 | 5193728 |
| 2025-08-30 03:40:00+00:00 | 206.01 | 206.32 | 206.01 | 206.32 | 848896 |
| 2025-08-30 03:45:00+00:00 | 205.79 | 206.02 | 205.79 | 206.02 | 0 |
| 2025-08-30 03:50:00+00:00 | 205.84 | 205.86 | 205.78 | 205.78 | 0 |
| 2025-08-30 03:55:00+00:00 | 206.04 | 206.10 | 205.97 | 205.97 | 0 |
| 2025-08-30 04:00:00+00:00 | 205.65 | 206.02 | 205.65 | 206.02 | 0 |
| 2025-08-30 04:05:00+00:00 | 205.77 | 205.78 | 205.64 | 205.64 | 0 |
| 2025-08-30 04:10:00+00:00 | 206.05 | 206.05 | 205.92 | 205.94 | 0 |
| 2025-08-30 04:15:00+00:00 | 206.14 | 206.14 | 205.96 | 205.96 | 0 |
| 2025-08-30 04:20:00+00:00 | 206.01 | 206.14 | 206.01 | 206.14 | 0 |
| 2025-08-30 04:25:00+00:00 | 206.25 | 206.26 | 205.94 | 205.94 | 0 |
| 2025-08-30 04:30:00+00:00 | 206.16 | 206.37 | 206.16 | 206.25 | 0 |
| 2025-08-30 04:35:00+00:00 | 205.85 | 206.12 | 205.85 | 206.12 | 0 |
| 2025-08-30 04:40:00+00:00 | 205.61 | 205.65 | 205.61 | 205.65 | 0 |
| 2025-08-30 04:45:00+00:00 | 205.56 | 205.61 | 205.52 | 205.61 | 0 |
| 2025-08-30 04:50:00+00:00 | 205.38 | 205.56 | 205.38 | 205.56 | 0 |
| 2025-08-30 04:55:00+00:00 | 204.99 | 205.14 | 204.99 | 205.13 | 0 |
| 2025-08-30 05:00:00+00:00 | 204.85 | 204.88 | 204.85 | 204.87 | 0 |
| 2025-08-30 05:05:00+00:00 | 204.95 | 204.95 | 204.82 | 204.82 | 0 |
| 2025-08-30 05:10:00+00:00 | 205.41 | 205.41 | 205.25 | 205.25 | 0 |
| 2025-08-30 05:15:00+00:00 | 205.48 | 205.48 | 205.25 | 205.36 | 0 |
| 2025-08-30 05:20:00+00:00 | 205.55 | 205.55 | 205.51 | 205.51 | 0 |
| 2025-08-30 05:25:00+00:00 | 205.68 | 205.68 | 205.57 | 205.57 | 0 |
| 2025-08-30 05:30:00+00:00 | 205.63 | 205.63 | 205.56 | 205.56 | 0 |
| 2025-08-30 05:35:00+00:00 | 206.27 | 206.27 | 205.76 | 205.77 | 19088384 |
| 2025-08-30 05:40:00+00:00 | 206.76 | 206.76 | 206.69 | 206.73 | 24592384 |
| 2025-08-30 05:45:00+00:00 | 206.70 | 206.78 | 206.70 | 206.78 | 8987648 |
| 2025-08-30 05:50:00+00:00 | 206.46 | 206.47 | 206.44 | 206.44 | 15593472 |
| 2025-08-30 05:55:00+00:00 | 206.29 | 206.41 | 206.28 | 206.41 | 0 |
| 2025-08-30 06:00:00+00:00 | 206.26 | 206.27 | 206.23 | 206.27 | 0 |
| 2025-08-30 06:05:00+00:00 | 206.28 | 206.44 | 206.26 | 206.44 | 0 |
| 2025-08-30 06:10:00+00:00 | 206.11 | 206.25 | 206.11 | 206.25 | 0 |
| 2025-08-30 06:15:00+00:00 | 205.59 | 206.10 | 205.59 | 206.10 | 0 |
| 2025-08-30 06:20:00+00:00 | 205.66 | 205.66 | 205.59 | 205.59 | 0 |
| 2025-08-30 06:25:00+00:00 | 205.69 | 205.85 | 205.67 | 205.85 | 0 |
| 2025-08-30 06:30:00+00:00 | 205.69 | 205.69 | 205.65 | 205.66 | 0 |
| 2025-08-30 06:35:00+00:00 | 205.65 | 205.68 | 205.58 | 205.68 | 0 |
| 2025-08-30 06:40:00+00:00 | 206.02 | 206.02 | 205.76 | 205.76 | 0 |
| 2025-08-30 06:45:00+00:00 | 205.98 | 206.17 | 205.98 | 206.11 | 0 |
| 2025-08-30 06:50:00+00:00 | 205.74 | 205.95 | 205.74 | 205.95 | 0 |
| 2025-08-30 06:55:00+00:00 | 205.46 | 205.58 | 205.46 | 205.57 | 0 |
| 2025-08-30 07:00:00+00:00 | 205.29 | 205.43 | 205.25 | 205.43 | 0 |
| 2025-08-30 07:05:00+00:00 | 205.20 | 205.31 | 205.20 | 205.31 | 0 |
| 2025-08-30 07:10:00+00:00 | 205.31 | 205.31 | 205.18 | 205.18 | 0 |
| 2025-08-30 07:15:00+00:00 | 205.36 | 205.50 | 205.36 | 205.50 | 0 |
| 2025-08-30 07:20:00+00:00 | 205.21 | 205.33 | 205.21 | 205.33 | 0 |
| 2025-08-30 07:25:00+00:00 | 204.99 | 205.08 | 204.97 | 205.08 | 0 |
| 2025-08-30 07:30:00+00:00 | 205.11 | 205.11 | 205.00 | 205.00 | 0 |
| 2025-08-30 07:35:00+00:00 | 204.79 | 205.06 | 204.79 | 205.06 | 0 |
| 2025-08-30 07:40:00+00:00 | 205.10 | 205.10 | 204.75 | 204.75 | 0 |
| 2025-08-30 07:45:00+00:00 | 205.18 | 205.33 | 205.12 | 205.12 | 0 |
| 2025-08-30 07:50:00+00:00 | 205.26 | 205.31 | 205.20 | 205.20 | 0 |
| 2025-08-30 07:55:00+00:00 | 205.15 | 205.22 | 205.15 | 205.21 | 0 |
| 2025-08-30 08:00:00+00:00 | 205.11 | 205.15 | 205.10 | 205.15 | 0 |
| 2025-08-30 08:05:00+00:00 | 205.01 | 205.10 | 204.84 | 204.84 | 0 |
| 2025-08-30 08:10:00+00:00 | 204.91 | 205.01 | 204.91 | 205.01 | 0 |
| 2025-08-30 08:15:00+00:00 | 205.10 | 205.10 | 205.08 | 205.08 | 0 |
| 2025-08-30 08:20:00+00:00 | 204.89 | 205.06 | 204.89 | 205.06 | 0 |
| 2025-08-30 08:25:00+00:00 | 205.00 | 205.00 | 204.90 | 204.91 | 0 |
| 2025-08-30 08:30:00+00:00 | 205.37 | 205.37 | 205.02 | 205.02 | 0 |
| 2025-08-30 08:35:00+00:00 | 204.91 | 205.29 | 204.89 | 205.29 | 0 |
| 2025-08-30 08:40:00+00:00 | 204.92 | 205.05 | 204.92 | 205.05 | 0 |
| 2025-08-30 08:45:00+00:00 | 204.13 | 204.91 | 204.13 | 204.91 | 0 |
| 2025-08-30 08:50:00+00:00 | 203.91 | 204.13 | 203.91 | 204.13 | 0 |
| 2025-08-30 08:55:00+00:00 | 203.38 | 203.84 | 203.38 | 203.84 | 0 |
| 2025-08-30 09:00:00+00:00 | 203.24 | 203.34 | 202.96 | 203.34 | 0 |
| 2025-08-30 09:05:00+00:00 | 203.06 | 203.18 | 203.06 | 203.18 | 0 |
| 2025-08-30 09:10:00+00:00 | 202.87 | 202.97 | 202.87 | 202.96 | 0 |
| 2025-08-30 09:15:00+00:00 | 202.90 | 202.90 | 202.65 | 202.86 | 0 |
| 2025-08-30 09:20:00+00:00 | 202.68 | 202.69 | 202.68 | 202.69 | 0 |
| 2025-08-30 09:25:00+00:00 | 202.87 | 202.89 | 202.87 | 202.87 | 0 |
| 2025-08-30 09:30:00+00:00 | 202.21 | 202.84 | 202.21 | 202.84 | 3856384 |
| 2025-08-30 09:35:00+00:00 | 202.01 | 202.18 | 201.97 | 202.18 | 0 |
| 2025-08-30 09:40:00+00:00 | 201.98 | 202.15 | 201.98 | 202.15 | 0 |
| 2025-08-30 09:45:00+00:00 | 202.26 | 202.26 | 201.97 | 201.99 | 0 |
| 2025-08-30 09:50:00+00:00 | 202.70 | 202.70 | 202.35 | 202.35 | 0 |
| 2025-08-30 09:55:00+00:00 | 202.50 | 202.67 | 202.50 | 202.67 | 0 |
| 2025-08-30 10:00:00+00:00 | 202.45 | 202.51 | 202.45 | 202.51 | 0 |
| 2025-08-30 10:05:00+00:00 | 202.70 | 202.70 | 202.45 | 202.45 | 0 |
| 2025-08-30 10:10:00+00:00 | 202.97 | 203.12 | 202.97 | 203.12 | 0 |
| 2025-08-30 10:15:00+00:00 | 203.19 | 203.19 | 202.90 | 202.90 | 0 |
| 2025-08-30 10:20:00+00:00 | 202.99 | 203.15 | 202.97 | 203.15 | 0 |
| 2025-08-30 10:25:00+00:00 | 202.88 | 202.96 | 202.84 | 202.96 | 0 |
| 2025-08-30 10:30:00+00:00 | 202.57 | 202.84 | 202.57 | 202.84 | 0 |
| 2025-08-30 10:35:00+00:00 | 202.14 | 202.54 | 202.14 | 202.54 | 0 |
| 2025-08-30 10:40:00+00:00 | 202.22 | 202.28 | 202.16 | 202.16 | 0 |
| 2025-08-30 10:45:00+00:00 | 202.40 | 202.40 | 202.23 | 202.28 | 0 |
| 2025-08-30 10:50:00+00:00 | 202.43 | 202.44 | 202.41 | 202.41 | 0 |
| 2025-08-30 10:55:00+00:00 | 202.58 | 202.58 | 202.40 | 202.40 | 0 |
| 2025-08-30 11:00:00+00:00 | 202.56 | 202.69 | 202.56 | 202.58 | 0 |
| 2025-08-30 11:05:00+00:00 | 202.60 | 202.60 | 202.52 | 202.54 | 0 |
| 2025-08-30 11:10:00+00:00 | 202.83 | 202.84 | 202.73 | 202.73 | 0 |
| 2025-08-30 11:15:00+00:00 | 202.77 | 202.77 | 202.76 | 202.77 | 0 |
| 2025-08-30 11:20:00+00:00 | 202.67 | 202.76 | 202.67 | 202.76 | 0 |
| 2025-08-30 11:25:00+00:00 | 202.55 | 202.57 | 202.55 | 202.56 | 0 |
| 2025-08-30 11:30:00+00:00 | 202.34 | 202.44 | 202.34 | 202.42 | 0 |
| 2025-08-30 11:35:00+00:00 | 202.21 | 202.34 | 202.21 | 202.34 | 0 |
| 2025-08-30 11:40:00+00:00 | 202.22 | 202.22 | 202.06 | 202.06 | 0 |
| 2025-08-30 11:45:00+00:00 | 202.58 | 202.58 | 202.22 | 202.22 | 0 |
| 2025-08-30 11:50:00+00:00 | 202.74 | 202.76 | 202.61 | 202.61 | 153600 |
| 2025-08-30 11:55:00+00:00 | 202.72 | 202.73 | 202.72 | 202.72 | 0 |
| 2025-08-30 12:00:00+00:00 | 202.48 | 202.72 | 202.48 | 202.72 | 0 |
| 2025-08-30 12:05:00+00:00 | 202.38 | 202.46 | 202.38 | 202.46 | 0 |
| 2025-08-30 12:10:00+00:00 | 202.19 | 202.30 | 202.19 | 202.28 | 0 |
| 2025-08-30 12:15:00+00:00 | 201.98 | 202.24 | 201.98 | 202.18 | 0 |
| 2025-08-30 12:20:00+00:00 | 202.04 | 202.07 | 201.98 | 201.98 | 0 |
| 2025-08-30 12:25:00+00:00 | 201.48 | 201.98 | 201.48 | 201.98 | 0 |
| 2025-08-30 12:30:00+00:00 | 200.83 | 201.47 | 200.83 | 201.47 | 0 |
| 2025-08-30 12:35:00+00:00 | 200.47 | 200.76 | 200.47 | 200.75 | 0 |
| 2025-08-30 12:40:00+00:00 | 200.02 | 200.07 | 199.92 | 200.07 | 1483776 |
| 2025-08-30 12:45:00+00:00 | 200.48 | 200.48 | 200.20 | 200.20 | 0 |
| 2025-08-30 12:50:00+00:00 | 200.58 | 200.58 | 200.54 | 200.54 | 0 |
| 2025-08-30 12:55:00+00:00 | 200.67 | 200.72 | 200.57 | 200.57 | 0 |
| 2025-08-30 13:00:00+00:00 | 200.47 | 200.60 | 200.47 | 200.60 | 0 |
| 2025-08-30 13:05:00+00:00 | 199.70 | 200.44 | 199.70 | 200.44 | 17925120 |
| 2025-08-30 13:10:00+00:00 | 198.01 | 199.13 | 198.01 | 199.13 | 76499968 |
| 2025-08-30 13:15:00+00:00 | 198.39 | 198.39 | 197.97 | 198.01 | 21927936 |
| 2025-08-30 13:20:00+00:00 | 198.48 | 198.48 | 198.37 | 198.38 | 0 |
| 2025-08-30 13:25:00+00:00 | 198.62 | 198.62 | 198.50 | 198.50 | 0 |
| 2025-08-30 13:30:00+00:00 | 198.93 | 198.93 | 198.64 | 198.64 | 0 |
| 2025-08-30 13:35:00+00:00 | 198.90 | 198.92 | 198.88 | 198.89 | 0 |
| 2025-08-30 13:40:00+00:00 | 198.76 | 198.88 | 198.76 | 198.84 | 0 |
| 2025-08-30 13:45:00+00:00 | 198.81 | 198.81 | 198.52 | 198.52 | 0 |
| 2025-08-30 13:50:00+00:00 | 199.03 | 199.03 | 198.84 | 198.84 | 0 |
| 2025-08-30 13:55:00+00:00 | 199.16 | 199.27 | 199.16 | 199.27 | 0 |
| 2025-08-30 14:00:00+00:00 | 198.95 | 199.18 | 198.95 | 199.18 | 0 |
| 2025-08-30 14:05:00+00:00 | 199.07 | 199.08 | 198.99 | 198.99 | 0 |
| 2025-08-30 14:10:00+00:00 | 198.87 | 199.09 | 198.86 | 199.09 | 0 |
| 2025-08-30 14:15:00+00:00 | 198.75 | 198.76 | 198.69 | 198.76 | 0 |
| 2025-08-30 14:20:00+00:00 | 198.80 | 198.80 | 198.75 | 198.75 | 0 |
| 2025-08-30 14:25:00+00:00 | 198.76 | 198.80 | 198.74 | 198.80 | 0 |
| 2025-08-30 14:30:00+00:00 | 199.09 | 199.15 | 198.84 | 198.84 | 0 |
| 2025-08-30 14:35:00+00:00 | 199.38 | 199.42 | 199.28 | 199.28 | 0 |
| 2025-08-30 14:40:00+00:00 | 199.41 | 199.41 | 199.40 | 199.40 | 0 |
| 2025-08-30 14:45:00+00:00 | 199.81 | 199.81 | 199.46 | 199.46 | 0 |
| 2025-08-30 14:50:00+00:00 | 200.04 | 200.04 | 199.88 | 199.88 | 0 |
| 2025-08-30 14:55:00+00:00 | 200.10 | 200.36 | 200.10 | 200.36 | 0 |
| 2025-08-30 15:00:00+00:00 | 199.97 | 200.10 | 199.97 | 200.10 | 0 |
| 2025-08-30 15:05:00+00:00 | 199.80 | 199.96 | 199.75 | 199.96 | 0 |
| 2025-08-30 15:10:00+00:00 | 200.01 | 200.01 | 199.95 | 199.95 | 0 |
| 2025-08-30 15:15:00+00:00 | 200.24 | 200.24 | 200.14 | 200.14 | 0 |
| 2025-08-30 15:20:00+00:00 | 200.37 | 200.41 | 200.24 | 200.24 | 0 |
| 2025-08-30 15:25:00+00:00 | 200.44 | 200.46 | 200.42 | 200.44 | 0 |
| 2025-08-30 15:30:00+00:00 | 200.13 | 200.44 | 200.13 | 200.44 | 0 |
| 2025-08-30 15:35:00+00:00 | 200.28 | 200.28 | 200.11 | 200.11 | 0 |
| 2025-08-30 15:40:00+00:00 | 200.81 | 200.81 | 200.57 | 200.57 | 0 |
| 2025-08-30 15:45:00+00:00 | 201.11 | 201.22 | 200.85 | 200.85 | 0 |
| 2025-08-30 15:50:00+00:00 | 200.97 | 201.13 | 200.97 | 201.13 | 0 |
| 2025-08-30 15:55:00+00:00 | 200.89 | 200.91 | 200.87 | 200.87 | 0 |
| 2025-08-30 16:00:00+00:00 | 200.73 | 200.89 | 200.73 | 200.89 | 0 |
| 2025-08-30 16:05:00+00:00 | 200.59 | 200.68 | 200.53 | 200.68 | 0 |
| 2025-08-30 16:10:00+00:00 | 200.33 | 200.66 | 200.33 | 200.66 | 0 |
| 2025-08-30 16:15:00+00:00 | 200.10 | 200.31 | 200.06 | 200.31 | 0 |
| 2025-08-30 16:20:00+00:00 | 200.08 | 200.12 | 200.08 | 200.12 | 0 |
| 2025-08-30 16:25:00+00:00 | 200.07 | 200.09 | 200.04 | 200.09 | 0 |
| 2025-08-30 16:30:00+00:00 | 200.52 | 200.52 | 200.04 | 200.07 | 0 |
| 2025-08-30 16:35:00+00:00 | 200.58 | 200.58 | 200.42 | 200.42 | 0 |
| 2025-08-30 16:40:00+00:00 | 200.78 | 200.80 | 200.78 | 200.79 | 0 |
| 2025-08-30 16:45:00+00:00 | 200.88 | 200.88 | 200.73 | 200.76 | 0 |
| 2025-08-30 16:50:00+00:00 | 200.83 | 200.87 | 200.83 | 200.87 | 0 |
| 2025-08-30 16:55:00+00:00 | 200.55 | 200.74 | 200.55 | 200.74 | 0 |
| 2025-08-30 17:00:00+00:00 | 200.47 | 200.54 | 200.47 | 200.54 | 0 |
| 2025-08-30 17:05:00+00:00 | 200.79 | 200.79 | 200.56 | 200.56 | 0 |
| 2025-08-30 17:10:00+00:00 | 201.13 | 201.13 | 200.96 | 200.96 | 0 |
| 2025-08-30 17:15:00+00:00 | 201.02 | 201.24 | 201.02 | 201.15 | 0 |
| 2025-08-30 17:20:00+00:00 | 201.06 | 201.06 | 200.97 | 201.02 | 0 |
| 2025-08-30 17:25:00+00:00 | 201.43 | 201.50 | 201.26 | 201.26 | 0 |
| 2025-08-30 17:30:00+00:00 | 201.23 | 201.26 | 201.23 | 201.26 | 0 |
| 2025-08-30 17:35:00+00:00 | 200.99 | 201.19 | 200.97 | 201.19 | 0 |
| 2025-08-30 17:40:00+00:00 | 200.70 | 200.95 | 200.70 | 200.95 | 0 |
| 2025-08-30 17:45:00+00:00 | 200.39 | 200.69 | 200.39 | 200.69 | 0 |
| 2025-08-30 17:50:00+00:00 | 200.56 | 200.56 | 200.39 | 200.39 | 0 |
| 2025-08-30 17:55:00+00:00 | 200.79 | 200.79 | 200.62 | 200.62 | 0 |
| 2025-08-30 18:00:00+00:00 | 201.33 | 201.33 | 200.82 | 200.82 | 0 |
| 2025-08-30 18:05:00+00:00 | 201.49 | 201.51 | 201.40 | 201.40 | 0 |
| 2025-08-30 18:10:00+00:00 | 201.23 | 201.41 | 201.23 | 201.41 | 0 |
| 2025-08-30 18:15:00+00:00 | 201.10 | 201.25 | 201.10 | 201.25 | 0 |
| 2025-08-30 18:20:00+00:00 | 200.97 | 201.09 | 200.97 | 201.09 | 0 |
| 2025-08-30 18:25:00+00:00 | 200.94 | 200.94 | 200.84 | 200.84 | 0 |
| 2025-08-30 18:30:00+00:00 | 200.95 | 201.14 | 200.95 | 200.96 | 0 |
| 2025-08-30 18:35:00+00:00 | 200.96 | 201.01 | 200.95 | 200.96 | 0 |
| 2025-08-30 18:40:00+00:00 | 200.88 | 200.98 | 200.88 | 200.98 | 0 |
| 2025-08-30 18:45:00+00:00 | 201.26 | 201.26 | 200.98 | 200.98 | 0 |
| 2025-08-30 18:50:00+00:00 | 201.33 | 201.33 | 201.28 | 201.28 | 0 |
| 2025-08-30 18:55:00+00:00 | 201.15 | 201.32 | 201.15 | 201.32 | 0 |
| 2025-08-30 19:00:00+00:00 | 201.25 | 201.25 | 201.10 | 201.15 | 0 |
| 2025-08-30 19:05:00+00:00 | 201.25 | 201.26 | 201.24 | 201.26 | 0 |
| 2025-08-30 19:10:00+00:00 | 201.20 | 201.23 | 201.20 | 201.22 | 0 |
| 2025-08-30 19:15:00+00:00 | 201.22 | 201.22 | 201.17 | 201.20 | 0 |
| 2025-08-30 19:20:00+00:00 | 201.24 | 201.27 | 201.23 | 201.27 | 0 |
| 2025-08-30 19:25:00+00:00 | 201.10 | 201.10 | 200.99 | 200.99 | 0 |
| 2025-08-30 19:30:00+00:00 | 201.00 | 201.32 | 201.00 | 201.13 | 0 |
| 2025-08-30 19:35:00+00:00 | 201.06 | 201.08 | 201.06 | 201.06 | 0 |
| 2025-08-30 19:40:00+00:00 | 201.18 | 201.18 | 201.06 | 201.06 | 0 |
| 2025-08-30 19:45:00+00:00 | 201.07 | 201.25 | 201.07 | 201.21 | 0 |
| 2025-08-30 19:50:00+00:00 | 201.17 | 201.17 | 201.08 | 201.08 | 0 |
| 2025-08-30 19:55:00+00:00 | 201.11 | 201.11 | 201.05 | 201.10 | 0 |
| 2025-08-30 20:00:00+00:00 | 201.06 | 201.27 | 201.06 | 201.12 | 0 |
| 2025-08-30 20:05:00+00:00 | 200.96 | 201.03 | 200.96 | 201.02 | 0 |
| 2025-08-30 20:10:00+00:00 | 200.70 | 200.90 | 200.69 | 200.90 | 0 |
| 2025-08-30 20:15:00+00:00 | 200.50 | 200.70 | 200.50 | 200.70 | 0 |
| 2025-08-30 20:20:00+00:00 | 200.45 | 200.45 | 200.35 | 200.42 | 0 |
| 2025-08-30 20:25:00+00:00 | 200.49 | 200.58 | 200.49 | 200.58 | 0 |
| 2025-08-30 20:30:00+00:00 | 200.31 | 200.50 | 200.31 | 200.50 | 0 |
| 2025-08-30 20:35:00+00:00 | 200.19 | 200.28 | 200.15 | 200.28 | 0 |
| 2025-08-30 20:40:00+00:00 | 200.09 | 200.15 | 200.09 | 200.15 | 0 |
| 2025-08-30 20:45:00+00:00 | 200.20 | 200.20 | 200.10 | 200.10 | 0 |
| 2025-08-30 20:50:00+00:00 | 200.15 | 200.18 | 200.11 | 200.18 | 0 |
| 2025-08-30 20:55:00+00:00 | 200.38 | 200.38 | 200.31 | 200.31 | 0 |
| 2025-08-30 21:00:00+00:00 | 200.62 | 200.62 | 200.55 | 200.55 | 0 |
| 2025-08-30 21:05:00+00:00 | 200.56 | 200.71 | 200.53 | 200.71 | 0 |
| 2025-08-30 21:10:00+00:00 | 200.89 | 200.89 | 200.65 | 200.65 | 0 |
| 2025-08-30 21:15:00+00:00 | 200.87 | 201.06 | 200.87 | 200.92 | 0 |
| 2025-08-30 21:20:00+00:00 | 200.66 | 200.78 | 200.62 | 200.78 | 0 |
| 2025-08-30 21:25:00+00:00 | 200.67 | 200.70 | 200.64 | 200.64 | 0 |
| 2025-08-30 21:30:00+00:00 | 200.52 | 200.67 | 200.52 | 200.67 | 0 |
| 2025-08-30 21:35:00+00:00 | 200.48 | 200.51 | 200.48 | 200.51 | 0 |
| 2025-08-30 21:40:00+00:00 | 200.53 | 200.53 | 200.46 | 200.46 | 0 |
| 2025-08-30 21:45:00+00:00 | 200.68 | 200.68 | 200.56 | 200.56 | 0 |
| 2025-08-30 21:50:00+00:00 | 200.71 | 200.71 | 200.67 | 200.68 | 0 |
| 2025-08-30 21:55:00+00:00 | 200.89 | 200.92 | 200.82 | 200.82 | 0 |
| 2025-08-30 22:00:00+00:00 | 200.65 | 200.85 | 200.65 | 200.85 | 0 |
| 2025-08-30 22:05:00+00:00 | 200.35 | 200.58 | 200.35 | 200.58 | 0 |
| 2025-08-30 22:10:00+00:00 | 200.24 | 200.25 | 200.23 | 200.23 | 0 |
| 2025-08-30 22:15:00+00:00 | 200.78 | 200.78 | 200.28 | 200.28 | 12136960 |
| 2025-08-30 22:20:00+00:00 | 200.92 | 200.94 | 200.79 | 200.79 | 6486528 |
| 2025-08-30 22:25:00+00:00 | 201.03 | 201.03 | 200.90 | 200.90 | 0 |
| 2025-08-30 22:30:00+00:00 | 200.94 | 201.02 | 200.94 | 201.02 | 0 |
| 2025-08-30 22:35:00+00:00 | 200.92 | 200.93 | 200.89 | 200.93 | 0 |
| 2025-08-30 22:40:00+00:00 | 200.98 | 200.98 | 200.96 | 200.96 | 0 |
| 2025-08-30 22:45:00+00:00 | 201.10 | 201.10 | 200.98 | 200.98 | 0 |
| 2025-08-30 22:50:00+00:00 | 201.17 | 201.17 | 201.10 | 201.10 | 0 |
| 2025-08-30 22:55:00+00:00 | 201.29 | 201.31 | 201.26 | 201.26 | 697856 |
| 2025-08-30 23:00:00+00:00 | 202.03 | 202.03 | 201.31 | 201.31 | 0 |
| 2025-08-30 23:05:00+00:00 | 201.90 | 202.00 | 201.87 | 202.00 | 338944 |
| 2025-08-30 23:10:00+00:00 | 202.01 | 202.05 | 201.99 | 201.99 | 1355776 |
| 2025-08-30 23:15:00+00:00 | 202.40 | 202.40 | 202.00 | 202.04 | 0 |
| 2025-08-30 23:20:00+00:00 | 202.30 | 202.39 | 202.30 | 202.39 | 0 |
| 2025-08-30 23:25:00+00:00 | 202.87 | 202.87 | 202.28 | 202.28 | 0 |
| 2025-08-30 23:30:00+00:00 | 202.79 | 202.92 | 202.79 | 202.89 | 11301376 |
| 2025-08-30 23:35:00+00:00 | 202.78 | 202.79 | 202.77 | 202.79 | 0 |
| 2025-08-30 23:40:00+00:00 | 202.92 | 202.92 | 202.79 | 202.79 | 1775104 |
| 2025-08-30 23:45:00+00:00 | 202.90 | 202.94 | 202.90 | 202.92 | 0 |
| 2025-08-30 23:50:00+00:00 | 202.70 | 202.79 | 202.70 | 202.79 | 0 |
| 2025-08-30 23:55:00+00:00 | 202.88 | 202.88 | 202.69 | 202.69 | 0 |
| 2025-08-31 00:00:00+00:00 | 203.17 | 203.17 | 202.80 | 202.85 | 0 |
| 2025-08-31 00:05:00+00:00 | 203.34 | 203.34 | 203.13 | 203.13 | 0 |
| 2025-08-31 00:10:00+00:00 | 203.55 | 203.59 | 203.48 | 203.48 | 6732800 |
| 2025-08-31 00:15:00+00:00 | 203.67 | 203.67 | 203.42 | 203.58 | 0 |
| 2025-08-31 00:20:00+00:00 | 203.42 | 203.61 | 203.41 | 203.61 | 0 |
| 2025-08-31 00:25:00+00:00 | 203.39 | 203.39 | 203.22 | 203.32 | 0 |
| 2025-08-31 00:30:00+00:00 | 203.91 | 203.91 | 203.41 | 203.41 | 3253760 |
| 2025-08-31 00:35:00+00:00 | 204.29 | 204.40 | 204.08 | 204.08 | 12142592 |
| 2025-08-31 00:40:00+00:00 | 204.35 | 204.35 | 204.17 | 204.17 | 11545088 |
| 2025-08-31 00:45:00+00:00 | 205.04 | 205.04 | 204.43 | 204.43 | 29135360 |
| 2025-08-31 00:50:00+00:00 | 204.95 | 204.99 | 204.87 | 204.93 | 44623360 |
| 2025-08-31 00:55:00+00:00 | 205.76 | 205.77 | 205.14 | 205.14 | 41917440 |
| 2025-08-31 01:00:00+00:00 | 205.14 | 205.50 | 205.14 | 205.50 | 0 |
| 2025-08-31 01:05:00+00:00 | 204.82 | 205.14 | 204.82 | 205.14 | 8863232 |
| 2025-08-31 01:10:00+00:00 | 204.59 | 204.67 | 204.59 | 204.67 | 6857728 |
| 2025-08-31 01:15:00+00:00 | 204.64 | 204.64 | 204.49 | 204.58 | 14248448 |
| 2025-08-31 01:20:00+00:00 | 204.49 | 204.63 | 204.41 | 204.63 | 10570240 |
| 2025-08-31 01:25:00+00:00 | 204.65 | 204.67 | 204.65 | 204.67 | 0 |
| 2025-08-31 01:30:00+00:00 | 205.64 | 205.64 | 204.68 | 204.68 | 6308864 |
| 2025-08-31 01:35:00+00:00 | 205.86 | 205.90 | 205.63 | 205.63 | 23762432 |
| 2025-08-31 01:40:00+00:00 | 206.02 | 206.03 | 205.74 | 205.74 | 20529152 |
| 2025-08-31 01:45:00+00:00 | 206.45 | 206.45 | 206.20 | 206.24 | 5558272 |
| 2025-08-31 01:50:00+00:00 | 206.32 | 206.42 | 206.29 | 206.42 | 0 |
| 2025-08-31 01:55:00+00:00 | 206.33 | 206.36 | 206.26 | 206.36 | 0 |
| 2025-08-31 02:00:00+00:00 | 206.26 | 206.45 | 206.26 | 206.35 | 0 |
| 2025-08-31 02:05:00+00:00 | 206.10 | 206.23 | 206.07 | 206.23 | 0 |
| 2025-08-31 02:10:00+00:00 | 205.96 | 206.11 | 205.96 | 206.11 | 0 |
| 2025-08-31 02:15:00+00:00 | 205.84 | 205.92 | 205.84 | 205.92 | 0 |
| 2025-08-31 02:20:00+00:00 | 205.78 | 205.85 | 205.76 | 205.84 | 0 |
| 2025-08-31 02:25:00+00:00 | 205.77 | 205.80 | 205.77 | 205.80 | 0 |
| 2025-08-31 02:30:00+00:00 | 205.56 | 205.80 | 205.56 | 205.77 | 0 |
| 2025-08-31 02:35:00+00:00 | 205.45 | 205.55 | 205.45 | 205.55 | 0 |
| 2025-08-31 02:40:00+00:00 | 205.34 | 205.40 | 205.34 | 205.40 | 0 |
| 2025-08-31 02:45:00+00:00 | 205.31 | 205.33 | 205.25 | 205.33 | 0 |
| 2025-08-31 02:50:00+00:00 | 205.22 | 205.32 | 205.22 | 205.32 | 0 |
| 2025-08-31 02:55:00+00:00 | 205.10 | 205.12 | 205.10 | 205.12 | 0 |
| 2025-08-31 03:00:00+00:00 | 205.24 | 205.24 | 205.10 | 205.10 | 0 |
| 2025-08-31 03:05:00+00:00 | 205.35 | 205.39 | 205.29 | 205.29 | 0 |
| 2025-08-31 03:10:00+00:00 | 205.33 | 205.33 | 205.30 | 205.30 | 0 |
| 2025-08-31 03:15:00+00:00 | 205.19 | 205.32 | 205.19 | 205.32 | 0 |
| 2025-08-31 03:20:00+00:00 | 205.16 | 205.20 | 205.15 | 205.20 | 0 |
| 2025-08-31 03:25:00+00:00 | 205.06 | 205.15 | 205.06 | 205.15 | 0 |
| 2025-08-31 03:30:00+00:00 | 205.01 | 205.05 | 204.97 | 205.05 | 0 |
| 2025-08-31 03:35:00+00:00 | 205.19 | 205.19 | 205.00 | 205.00 | 0 |
| 2025-08-31 03:40:00+00:00 | 205.44 | 205.44 | 205.36 | 205.36 | 0 |
| 2025-08-31 03:45:00+00:00 | 205.37 | 205.47 | 205.37 | 205.45 | 0 |
| 2025-08-31 03:50:00+00:00 | 205.46 | 205.46 | 205.37 | 205.37 | 0 |
| 2025-08-31 03:55:00+00:00 | 205.34 | 205.49 | 205.32 | 205.49 | 0 |
| 2025-08-31 04:00:00+00:00 | 205.40 | 205.53 | 205.37 | 205.37 | 0 |
| 2025-08-31 04:05:00+00:00 | 205.37 | 205.38 | 205.31 | 205.38 | 0 |
| 2025-08-31 04:10:00+00:00 | 205.46 | 205.49 | 205.46 | 205.48 | 0 |
| 2025-08-31 04:15:00+00:00 | 205.12 | 205.44 | 205.12 | 205.44 | 0 |
| 2025-08-31 04:20:00+00:00 | 204.99 | 205.10 | 204.99 | 205.09 | 1126912 |
| 2025-08-31 04:25:00+00:00 | 204.71 | 204.90 | 204.71 | 204.90 | 0 |
| 2025-08-31 04:30:00+00:00 | 204.55 | 204.55 | 204.48 | 204.48 | 0 |
| 2025-08-31 04:35:00+00:00 | 204.47 | 204.54 | 204.47 | 204.54 | 0 |
| 2025-08-31 04:40:00+00:00 | 204.15 | 204.33 | 204.15 | 204.33 | 825856 |
| 2025-08-31 04:45:00+00:00 | 204.18 | 204.18 | 204.00 | 204.12 | 4774912 |
| 2025-08-31 04:50:00+00:00 | 204.04 | 204.16 | 204.04 | 204.16 | 0 |
| 2025-08-31 04:55:00+00:00 | 204.15 | 204.15 | 203.85 | 203.85 | 2779136 |
| 2025-08-31 05:00:00+00:00 | 204.15 | 204.35 | 204.15 | 204.18 | 0 |
| 2025-08-31 05:05:00+00:00 | 204.26 | 204.26 | 204.13 | 204.13 | 0 |
| 2025-08-31 05:10:00+00:00 | 204.75 | 204.75 | 204.67 | 204.69 | 1671168 |
| 2025-08-31 05:15:00+00:00 | 204.77 | 204.77 | 204.70 | 204.76 | 0 |
| 2025-08-31 05:20:00+00:00 | 204.45 | 204.75 | 204.45 | 204.75 | 1421312 |
| 2025-08-31 05:25:00+00:00 | 204.12 | 204.35 | 204.12 | 204.35 | 0 |
| 2025-08-31 05:30:00+00:00 | 204.22 | 204.22 | 204.06 | 204.11 | 3735040 |
| 2025-08-31 05:35:00+00:00 | 204.26 | 204.26 | 204.22 | 204.22 | 0 |
| 2025-08-31 05:40:00+00:00 | 204.50 | 204.52 | 204.41 | 204.41 | 0 |
| 2025-08-31 05:45:00+00:00 | 204.34 | 204.50 | 204.34 | 204.50 | 0 |
| 2025-08-31 05:50:00+00:00 | 204.33 | 204.33 | 204.31 | 204.32 | 0 |
| 2025-08-31 05:55:00+00:00 | 204.46 | 204.46 | 204.39 | 204.39 | 0 |
| 2025-08-31 06:00:00+00:00 | 204.78 | 204.78 | 204.61 | 204.61 | 0 |
| 2025-08-31 06:05:00+00:00 | 204.67 | 204.76 | 204.67 | 204.76 | 0 |
| 2025-08-31 06:10:00+00:00 | 204.66 | 204.66 | 204.59 | 204.59 | 0 |
| 2025-08-31 06:15:00+00:00 | 204.47 | 204.65 | 204.47 | 204.65 | 0 |
| 2025-08-31 06:20:00+00:00 | 204.16 | 204.45 | 204.15 | 204.45 | 7035904 |
| 2025-08-31 06:25:00+00:00 | 203.76 | 203.94 | 203.75 | 203.94 | 0 |
| 2025-08-31 06:30:00+00:00 | 203.72 | 203.76 | 203.72 | 203.76 | 0 |
| 2025-08-31 06:35:00+00:00 | 203.62 | 203.69 | 203.54 | 203.68 | 53898752 |
| 2025-08-31 06:40:00+00:00 | 203.77 | 203.83 | 203.77 | 203.83 | 5425664 |
| 2025-08-31 06:45:00+00:00 | 203.51 | 203.75 | 203.51 | 203.75 | 0 |
| 2025-08-31 06:50:00+00:00 | 203.37 | 203.51 | 203.37 | 203.51 | 1257984 |
| 2025-08-31 06:55:00+00:00 | 203.05 | 203.31 | 203.05 | 203.31 | 17707008 |
| 2025-08-31 07:00:00+00:00 | 203.21 | 203.21 | 202.96 | 203.05 | 0 |
| 2025-08-31 07:05:00+00:00 | 203.56 | 203.56 | 203.23 | 203.23 | 2305536 |
| 2025-08-31 07:10:00+00:00 | 203.76 | 203.76 | 203.64 | 203.64 | 0 |
| 2025-08-31 07:15:00+00:00 | 203.60 | 203.76 | 203.60 | 203.76 | 0 |
| 2025-08-31 07:20:00+00:00 | 203.57 | 203.60 | 203.54 | 203.60 | 0 |
| 2025-08-31 07:25:00+00:00 | 203.67 | 203.67 | 203.63 | 203.64 | 0 |
| 2025-08-31 07:30:00+00:00 | 203.69 | 203.84 | 203.69 | 203.69 | 0 |
| 2025-08-31 07:35:00+00:00 | 203.59 | 203.67 | 203.59 | 203.67 | 0 |
| 2025-08-31 07:40:00+00:00 | 203.63 | 203.63 | 203.51 | 203.51 | 0 |
| 2025-08-31 07:45:00+00:00 | 203.59 | 203.72 | 203.59 | 203.63 | 0 |
| 2025-08-31 07:50:00+00:00 | 203.60 | 203.63 | 203.60 | 203.60 | 0 |
| 2025-08-31 07:55:00+00:00 | 203.55 | 203.55 | 203.52 | 203.52 | 0 |
| 2025-08-31 08:00:00+00:00 | 203.74 | 203.74 | 203.55 | 203.55 | 0 |
| 2025-08-31 08:05:00+00:00 | 204.00 | 204.01 | 203.80 | 203.80 | 3294720 |
| 2025-08-31 08:10:00+00:00 | 203.97 | 204.07 | 203.97 | 204.07 | 0 |
| 2025-08-31 08:15:00+00:00 | 204.11 | 204.11 | 203.97 | 203.97 | 0 |
| 2025-08-31 08:20:00+00:00 | 204.57 | 204.57 | 204.13 | 204.13 | 11068928 |
| 2025-08-31 08:25:00+00:00 | 204.58 | 204.70 | 204.58 | 204.70 | 10780160 |
| 2025-08-31 08:30:00+00:00 | 204.34 | 204.56 | 204.34 | 204.56 | 0 |
| 2025-08-31 08:35:00+00:00 | 204.37 | 204.37 | 204.32 | 204.33 | 0 |
| 2025-08-31 08:40:00+00:00 | 204.71 | 204.71 | 204.54 | 204.54 | 0 |
| 2025-08-31 08:45:00+00:00 | 204.82 | 204.92 | 204.72 | 204.72 | 0 |
| 2025-08-31 08:50:00+00:00 | 205.18 | 205.18 | 204.86 | 204.86 | 0 |
| 2025-08-31 08:55:00+00:00 | 205.40 | 205.40 | 205.33 | 205.37 | 257024 |
| 2025-08-31 09:00:00+00:00 | 205.43 | 205.68 | 205.43 | 205.46 | 0 |
| 2025-08-31 09:05:00+00:00 | 205.38 | 205.42 | 205.38 | 205.41 | 0 |
| 2025-08-31 09:10:00+00:00 | 205.32 | 205.36 | 205.32 | 205.36 | 0 |
| 2025-08-31 09:15:00+00:00 | 205.16 | 205.30 | 205.16 | 205.30 | 0 |
| 2025-08-31 09:20:00+00:00 | 205.28 | 205.29 | 205.28 | 205.29 | 3436544 |
| 2025-08-31 09:25:00+00:00 | 205.04 | 205.34 | 205.01 | 205.34 | 0 |
| 2025-08-31 09:30:00+00:00 | 205.05 | 205.05 | 204.98 | 205.05 | 0 |
| 2025-08-31 09:35:00+00:00 | 205.24 | 205.24 | 205.09 | 205.09 | 0 |
| 2025-08-31 09:40:00+00:00 | 205.13 | 205.16 | 205.13 | 205.14 | 236544 |
| 2025-08-31 09:45:00+00:00 | 204.54 | 205.10 | 204.54 | 205.10 | 6695424 |
| 2025-08-31 09:50:00+00:00 | 204.65 | 204.66 | 204.57 | 204.57 | 0 |
| 2025-08-31 09:55:00+00:00 | 204.30 | 204.63 | 204.30 | 204.63 | 5107200 |
| 2025-08-31 10:00:00+00:00 | 204.36 | 204.36 | 204.15 | 204.28 | 0 |
| 2025-08-31 10:05:00+00:00 | 204.19 | 204.35 | 204.19 | 204.35 | 0 |
| 2025-08-31 10:10:00+00:00 | 204.04 | 204.21 | 204.04 | 204.20 | 3033088 |
| 2025-08-31 10:15:00+00:00 | 203.71 | 204.05 | 203.71 | 204.05 | 4383232 |
| 2025-08-31 10:20:00+00:00 | 203.57 | 203.73 | 203.57 | 203.69 | 9919488 |
| 2025-08-31 10:25:00+00:00 | 203.62 | 203.65 | 203.45 | 203.45 | 6230528 |
| 2025-08-31 10:30:00+00:00 | 203.62 | 203.67 | 203.62 | 203.66 | 0 |
| 2025-08-31 10:35:00+00:00 | 203.44 | 203.61 | 203.41 | 203.61 | 0 |
| 2025-08-31 10:40:00+00:00 | 203.19 | 203.36 | 203.19 | 203.36 | 1483264 |
| 2025-08-31 10:45:00+00:00 | 203.02 | 203.20 | 203.02 | 203.20 | 9149440 |
| 2025-08-31 10:50:00+00:00 | 203.30 | 203.30 | 203.08 | 203.08 | 9533440 |
| 2025-08-31 10:55:00+00:00 | 203.62 | 203.62 | 203.47 | 203.47 | 15859200 |
| 2025-08-31 11:00:00+00:00 | 203.61 | 203.64 | 203.61 | 203.61 | 0 |
| 2025-08-31 11:05:00+00:00 | 203.57 | 203.62 | 203.55 | 203.59 | 752640 |
| 2025-08-31 11:10:00+00:00 | 203.36 | 203.49 | 203.35 | 203.49 | 0 |
| 2025-08-31 11:15:00+00:00 | 202.65 | 203.37 | 202.65 | 203.37 | 16589824 |
| 2025-08-31 11:20:00+00:00 | 202.94 | 202.94 | 202.70 | 202.75 | 4574208 |
| 2025-08-31 11:25:00+00:00 | 203.30 | 203.30 | 203.01 | 203.01 | 7460864 |
| 2025-08-31 11:30:00+00:00 | 203.62 | 203.62 | 203.53 | 203.53 | 8406528 |
| 2025-08-31 11:35:00+00:00 | 203.32 | 203.53 | 203.30 | 203.53 | 0 |
| 2025-08-31 11:40:00+00:00 | 203.12 | 203.20 | 203.12 | 203.20 | 0 |
| 2025-08-31 11:45:00+00:00 | 203.42 | 203.42 | 203.20 | 203.20 | 3346944 |
| 2025-08-31 11:50:00+00:00 | 203.47 | 203.51 | 203.38 | 203.38 | 3225088 |
| 2025-08-31 11:55:00+00:00 | 203.49 | 203.49 | 203.45 | 203.46 | 7956480 |
| 2025-08-31 12:00:00+00:00 | 203.55 | 203.64 | 203.55 | 203.64 | 0 |
| 2025-08-31 12:05:00+00:00 | 203.22 | 203.36 | 203.21 | 203.36 | 2276352 |
| 2025-08-31 12:10:00+00:00 | 203.10 | 203.23 | 203.09 | 203.22 | 3410432 |
| 2025-08-31 12:15:00+00:00 | 202.96 | 203.05 | 202.96 | 203.05 | 6822912 |
| 2025-08-31 12:20:00+00:00 | 202.80 | 202.99 | 202.80 | 202.99 | 437760 |
| 2025-08-31 12:25:00+00:00 | 202.72 | 202.78 | 202.72 | 202.78 | 0 |
| 2025-08-31 12:30:00+00:00 | 202.90 | 202.90 | 202.62 | 202.67 | 0 |
| 2025-08-31 12:35:00+00:00 | 203.12 | 203.16 | 202.96 | 202.96 | 0 |
| 2025-08-31 12:40:00+00:00 | 203.20 | 203.20 | 203.07 | 203.07 | 0 |
| 2025-08-31 12:45:00+00:00 | 203.30 | 203.30 | 203.11 | 203.20 | 0 |
| 2025-08-31 12:50:00+00:00 | 203.24 | 203.27 | 203.23 | 203.24 | 0 |
| 2025-08-31 12:55:00+00:00 | 203.25 | 203.26 | 203.24 | 203.26 | 0 |
| 2025-08-31 13:00:00+00:00 | 203.64 | 203.64 | 203.33 | 203.33 | 0 |
| 2025-08-31 13:05:00+00:00 | 203.23 | 203.59 | 203.23 | 203.59 | 0 |
| 2025-08-31 13:10:00+00:00 | 203.10 | 203.13 | 203.00 | 203.00 | 0 |
| 2025-08-31 13:15:00+00:00 | 203.18 | 203.18 | 202.88 | 203.07 | 0 |
| 2025-08-31 13:20:00+00:00 | 203.31 | 203.37 | 203.19 | 203.19 | 0 |
| 2025-08-31 13:25:00+00:00 | 203.08 | 203.20 | 203.08 | 203.20 | 0 |
| 2025-08-31 13:30:00+00:00 | 202.82 | 203.05 | 202.82 | 203.05 | 0 |
| 2025-08-31 13:35:00+00:00 | 202.31 | 202.78 | 202.31 | 202.78 | 473600 |
| 2025-08-31 13:40:00+00:00 | 202.27 | 202.27 | 202.11 | 202.11 | 0 |
| 2025-08-31 13:45:00+00:00 | 202.43 | 202.43 | 202.39 | 202.39 | 0 |
| 2025-08-31 13:50:00+00:00 | 202.17 | 202.42 | 202.17 | 202.42 | 0 |
| 2025-08-31 13:55:00+00:00 | 202.13 | 202.13 | 202.00 | 202.00 | 0 |
| 2025-08-31 14:00:00+00:00 | 202.12 | 202.18 | 202.12 | 202.13 | 0 |
| 2025-08-31 14:05:00+00:00 | 201.90 | 202.05 | 201.90 | 202.05 | 0 |
| 2025-08-31 14:10:00+00:00 | 201.81 | 201.90 | 201.77 | 201.90 | 0 |
| 2025-08-31 14:15:00+00:00 | 202.06 | 202.06 | 201.87 | 201.87 | 0 |
| 2025-08-31 14:20:00+00:00 | 202.14 | 202.16 | 202.06 | 202.09 | 0 |
| 2025-08-31 14:25:00+00:00 | 202.33 | 202.33 | 202.14 | 202.15 | 0 |
| 2025-08-31 14:30:00+00:00 | 203.00 | 203.00 | 202.35 | 202.35 | 0 |
| 2025-08-31 14:35:00+00:00 | 203.12 | 203.13 | 202.99 | 203.01 | 5332992 |
| 2025-08-31 14:40:00+00:00 | 203.22 | 203.22 | 203.13 | 203.13 | 0 |
| 2025-08-31 14:45:00+00:00 | 203.43 | 203.43 | 203.23 | 203.23 | 5793792 |
| 2025-08-31 14:50:00+00:00 | 203.63 | 203.63 | 203.43 | 203.43 | 1107456 |
| 2025-08-31 14:55:00+00:00 | 203.62 | 203.64 | 203.59 | 203.62 | 0 |
| 2025-08-31 15:00:00+00:00 | 203.85 | 203.85 | 203.63 | 203.63 | 0 |
| 2025-08-31 15:05:00+00:00 | 204.54 | 204.57 | 204.22 | 204.22 | 16363520 |
| 2025-08-31 15:10:00+00:00 | 204.41 | 204.43 | 204.41 | 204.42 | 2096640 |
| 2025-08-31 15:15:00+00:00 | 204.00 | 204.37 | 204.00 | 204.37 | 0 |
| 2025-08-31 15:20:00+00:00 | 204.22 | 204.22 | 204.02 | 204.02 | 2297344 |
| 2025-08-31 15:25:00+00:00 | 204.04 | 204.21 | 204.04 | 204.21 | 0 |
| 2025-08-31 15:30:00+00:00 | 203.94 | 204.05 | 203.94 | 204.04 | 0 |
| 2025-08-31 15:35:00+00:00 | 203.89 | 203.91 | 203.83 | 203.91 | 0 |
| 2025-08-31 15:40:00+00:00 | 204.31 | 204.31 | 203.98 | 203.98 | 0 |
| 2025-08-31 15:45:00+00:00 | 204.53 | 204.53 | 204.32 | 204.32 | 0 |
| 2025-08-31 15:50:00+00:00 | 204.50 | 204.56 | 204.50 | 204.55 | 0 |
| 2025-08-31 15:55:00+00:00 | 204.47 | 204.47 | 204.34 | 204.35 | 1529856 |
| 2025-08-31 16:00:00+00:00 | 204.16 | 204.51 | 204.16 | 204.46 | 0 |
| 2025-08-31 16:05:00+00:00 | 204.03 | 204.14 | 203.99 | 204.14 | 2136576 |
| 2025-08-31 16:10:00+00:00 | 204.11 | 204.11 | 204.06 | 204.07 | 0 |
| 2025-08-31 16:15:00+00:00 | 204.04 | 204.36 | 204.04 | 204.14 | 0 |
| 2025-08-31 16:20:00+00:00 | 203.97 | 204.02 | 203.95 | 204.02 | 504320 |
| 2025-08-31 16:25:00+00:00 | 204.00 | 204.01 | 203.97 | 203.97 | 1364480 |
| 2025-08-31 16:30:00+00:00 | 203.99 | 204.02 | 203.98 | 204.02 | 0 |
| 2025-08-31 16:35:00+00:00 | 204.35 | 204.35 | 203.99 | 203.99 | 6874624 |
| 2025-08-31 16:40:00+00:00 | 204.70 | 204.72 | 204.65 | 204.65 | 4666368 |
| 2025-08-31 16:45:00+00:00 | 204.83 | 204.87 | 204.71 | 204.71 | 4062720 |
| 2025-08-31 16:50:00+00:00 | 204.61 | 204.67 | 204.60 | 204.67 | 2591744 |
| 2025-08-31 16:55:00+00:00 | 205.12 | 205.14 | 204.74 | 204.74 | 12414464 |
| 2025-08-31 17:00:00+00:00 | 204.92 | 205.11 | 204.92 | 205.11 | 0 |
| 2025-08-31 17:05:00+00:00 | 204.92 | 204.92 | 204.90 | 204.92 | 1109504 |
| 2025-08-31 17:10:00+00:00 | 205.02 | 205.02 | 204.92 | 204.94 | 2474496 |
| 2025-08-31 17:15:00+00:00 | 204.87 | 205.09 | 204.87 | 205.02 | 9170944 |
| 2025-08-31 17:20:00+00:00 | 205.01 | 205.09 | 204.94 | 204.94 | 47449088 |
| 2025-08-31 17:25:00+00:00 | 205.24 | 205.24 | 205.03 | 205.03 | 21998592 |
| 2025-08-31 17:30:00+00:00 | 205.48 | 205.48 | 205.25 | 205.25 | 7068160 |
| 2025-08-31 17:35:00+00:00 | 205.17 | 205.39 | 205.14 | 205.39 | 6660608 |
| 2025-08-31 17:40:00+00:00 | 205.05 | 205.10 | 205.05 | 205.10 | 0 |
| 2025-08-31 17:45:00+00:00 | 205.08 | 205.08 | 205.05 | 205.05 | 0 |
| 2025-08-31 17:50:00+00:00 | 205.00 | 205.07 | 204.96 | 205.07 | 0 |
| 2025-08-31 17:55:00+00:00 | 205.11 | 205.18 | 205.11 | 205.11 | 4529664 |
| 2025-08-31 18:00:00+00:00 | 205.05 | 205.10 | 205.00 | 205.10 | 0 |
| 2025-08-31 18:05:00+00:00 | 204.95 | 205.01 | 204.88 | 205.01 | 0 |
| 2025-08-31 18:10:00+00:00 | 205.07 | 205.07 | 205.02 | 205.02 | 0 |
| 2025-08-31 18:15:00+00:00 | 205.19 | 205.19 | 205.07 | 205.07 | 0 |
| 2025-08-31 18:20:00+00:00 | 205.25 | 205.25 | 205.17 | 205.17 | 0 |
| 2025-08-31 18:25:00+00:00 | 205.06 | 205.24 | 205.06 | 205.24 | 3569664 |
| 2025-08-31 18:30:00+00:00 | 205.15 | 205.15 | 205.04 | 205.06 | 6427648 |
| 2025-08-31 18:35:00+00:00 | 205.23 | 205.23 | 205.18 | 205.18 | 3497984 |
| 2025-08-31 18:40:00+00:00 | 205.47 | 205.47 | 205.33 | 205.33 | 4214272 |
| 2025-08-31 18:45:00+00:00 | 205.39 | 205.43 | 205.35 | 205.43 | 0 |
| 2025-08-31 18:50:00+00:00 | 205.44 | 205.45 | 205.40 | 205.40 | 0 |
| 2025-08-31 18:55:00+00:00 | 205.55 | 205.55 | 205.40 | 205.42 | 2254336 |
| 2025-08-31 19:00:00+00:00 | 205.68 | 205.68 | 205.56 | 205.56 | 0 |
| 2025-08-31 19:05:00+00:00 | 205.61 | 205.69 | 205.61 | 205.69 | 13027840 |
| 2025-08-31 19:10:00+00:00 | 205.27 | 205.54 | 205.27 | 205.54 | 4576768 |
| 2025-08-31 19:15:00+00:00 | 204.96 | 205.26 | 204.96 | 205.26 | 5197312 |
| 2025-08-31 19:20:00+00:00 | 205.04 | 205.07 | 205.00 | 205.00 | 8414208 |
| 2025-08-31 19:25:00+00:00 | 204.85 | 204.93 | 204.85 | 204.93 | 0 |
| 2025-08-31 19:30:00+00:00 | 204.73 | 204.77 | 204.73 | 204.77 | 0 |
| 2025-08-31 19:35:00+00:00 | 204.80 | 204.84 | 204.77 | 204.77 | 0 |
| 2025-08-31 19:40:00+00:00 | 204.91 | 204.91 | 204.80 | 204.80 | 2163200 |
| 2025-08-31 19:45:00+00:00 | 204.79 | 204.90 | 204.79 | 204.90 | 0 |
| 2025-08-31 19:50:00+00:00 | 204.81 | 204.82 | 204.80 | 204.80 | 1687040 |
| 2025-08-31 19:55:00+00:00 | 204.65 | 204.76 | 204.65 | 204.76 | 2209792 |
| 2025-08-31 20:00:00+00:00 | 204.74 | 204.74 | 204.63 | 204.66 | 0 |
| 2025-08-31 20:05:00+00:00 | 204.92 | 204.92 | 204.74 | 204.74 | 2641920 |
| 2025-08-31 20:10:00+00:00 | 205.09 | 205.09 | 204.99 | 204.99 | 1185792 |
| 2025-08-31 20:15:00+00:00 | 204.85 | 204.98 | 204.85 | 204.98 | 0 |
| 2025-08-31 20:20:00+00:00 | 204.76 | 204.85 | 204.74 | 204.85 | 0 |
| 2025-08-31 20:25:00+00:00 | 204.91 | 204.91 | 204.75 | 204.75 | 0 |
| 2025-08-31 20:30:00+00:00 | 205.06 | 205.06 | 204.97 | 204.97 | 0 |
| 2025-08-31 20:35:00+00:00 | 204.91 | 205.04 | 204.91 | 205.04 | 0 |
| 2025-08-31 20:40:00+00:00 | 204.78 | 204.81 | 204.78 | 204.81 | 0 |
| 2025-08-31 20:45:00+00:00 | 204.63 | 204.77 | 204.63 | 204.77 | 0 |
| 2025-08-31 20:50:00+00:00 | 204.66 | 204.71 | 204.64 | 204.64 | 0 |
| 2025-08-31 20:55:00+00:00 | 204.83 | 204.83 | 204.60 | 204.60 | 2260992 |
| 2025-08-31 21:00:00+00:00 | 204.71 | 204.79 | 204.71 | 204.79 | 0 |
| 2025-08-31 21:05:00+00:00 | 204.77 | 204.77 | 204.71 | 204.71 | 0 |
| 2025-08-31 21:10:00+00:00 | 204.52 | 204.73 | 204.52 | 204.73 | 0 |
| 2025-08-31 21:15:00+00:00 | 204.94 | 204.94 | 204.55 | 204.55 | 2960896 |
| 2025-08-31 21:20:00+00:00 | 205.01 | 205.01 | 204.94 | 204.94 | 0 |
| 2025-08-31 21:25:00+00:00 | 204.97 | 205.00 | 204.97 | 205.00 | 0 |
| 2025-08-31 21:30:00+00:00 | 205.06 | 205.06 | 204.89 | 204.96 | 2563072 |
| 2025-08-31 21:35:00+00:00 | 204.97 | 205.07 | 204.96 | 205.07 | 10670592 |
| 2025-08-31 21:40:00+00:00 | 205.12 | 205.12 | 204.98 | 204.98 | 7911424 |
| 2025-08-31 21:45:00+00:00 | 205.14 | 205.16 | 205.12 | 205.12 | 0 |
| 2025-08-31 21:50:00+00:00 | 205.08 | 205.13 | 205.07 | 205.13 | 471040 |
| 2025-08-31 21:55:00+00:00 | 205.25 | 205.25 | 205.09 | 205.09 | 4673536 |
| 2025-08-31 22:00:00+00:00 | 204.85 | 205.32 | 204.85 | 205.26 | 0 |
| 2025-08-31 22:05:00+00:00 | 204.84 | 204.84 | 204.67 | 204.83 | 11418624 |
| 2025-08-31 22:10:00+00:00 | 204.99 | 205.07 | 204.96 | 205.06 | 9383936 |
| 2025-08-31 22:15:00+00:00 | 205.16 | 205.16 | 205.02 | 205.02 | 0 |
| 2025-08-31 22:20:00+00:00 | 205.35 | 205.35 | 205.18 | 205.18 | 0 |
| 2025-08-31 22:25:00+00:00 | 205.67 | 205.67 | 205.52 | 205.52 | 6100992 |
| 2025-08-31 22:30:00+00:00 | 205.07 | 205.65 | 205.07 | 205.65 | 6243328 |
| 2025-08-31 22:35:00+00:00 | 204.75 | 205.00 | 204.74 | 205.00 | 1156608 |
| 2025-08-31 22:40:00+00:00 | 204.45 | 204.63 | 204.45 | 204.63 | 6622208 |
| 2025-08-31 22:45:00+00:00 | 203.64 | 204.35 | 203.64 | 204.35 | 21829632 |
| 2025-08-31 22:50:00+00:00 | 203.94 | 204.04 | 203.70 | 203.70 | 14129152 |
| 2025-08-31 22:55:00+00:00 | 203.74 | 203.83 | 203.72 | 203.83 | 9454592 |
| 2025-08-31 23:00:00+00:00 | 203.43 | 203.74 | 203.43 | 203.74 | 0 |
| 2025-08-31 23:05:00+00:00 | 203.67 | 203.67 | 203.43 | 203.43 | 10731008 |
| 2025-08-31 23:10:00+00:00 | 203.66 | 203.76 | 203.66 | 203.76 | 8433152 |
| 2025-08-31 23:15:00+00:00 | 203.18 | 203.66 | 203.18 | 203.66 | 2463744 |
| 2025-08-31 23:20:00+00:00 | 203.24 | 203.26 | 203.18 | 203.18 | 19434496 |
| 2025-08-31 23:25:00+00:00 | 202.79 | 203.14 | 202.79 | 203.14 | 11820032 |
| 2025-08-31 23:30:00+00:00 | 202.16 | 202.78 | 202.16 | 202.78 | 15881728 |
| 2025-08-31 23:35:00+00:00 | 201.81 | 202.11 | 201.81 | 202.11 | 29766656 |
| 2025-08-31 23:40:00+00:00 | 200.91 | 201.11 | 200.87 | 201.11 | 62163456 |
| 2025-08-31 23:45:00+00:00 | 200.98 | 200.98 | 200.66 | 200.89 | 38624768 |
| 2025-08-31 23:50:00+00:00 | 200.87 | 200.99 | 200.86 | 200.99 | 29198848 |
| 2025-08-31 23:55:00+00:00 | 200.92 | 200.92 | 200.85 | 200.85 | 11230720 |
| 2025-09-01 00:00:00+00:00 | 200.63 | 200.87 | 200.63 | 200.87 | 0 |
| 2025-09-01 00:05:00+00:00 | 200.26 | 200.33 | 200.04 | 200.33 | 29194752 |
| 2025-09-01 00:10:00+00:00 | 200.36 | 200.52 | 200.35 | 200.52 | 11413504 |
| 2025-09-01 00:15:00+00:00 | 200.27 | 200.31 | 200.14 | 200.31 | 9444352 |
| 2025-09-01 00:20:00+00:00 | 200.04 | 200.22 | 200.04 | 200.22 | 12127232 |
| 2025-09-01 00:25:00+00:00 | 199.35 | 199.78 | 199.35 | 199.78 | 57430016 |
| 2025-09-01 00:30:00+00:00 | 199.26 | 199.32 | 199.11 | 199.32 | 13431296 |
| 2025-09-01 00:35:00+00:00 | 198.91 | 199.13 | 198.82 | 199.13 | 2154496 |
| 2025-09-01 00:40:00+00:00 | 199.57 | 199.57 | 198.94 | 198.94 | 8313856 |
| 2025-09-01 00:45:00+00:00 | 200.74 | 200.74 | 199.61 | 199.61 | 10742784 |
| 2025-09-01 00:50:00+00:00 | 200.41 | 200.54 | 200.28 | 200.54 | 0 |
| 2025-09-01 00:55:00+00:00 | 200.86 | 200.86 | 200.79 | 200.79 | 0 |
| 2025-09-01 01:00:00+00:00 | 200.94 | 200.94 | 200.59 | 200.83 | 0 |
| 2025-09-01 01:05:00+00:00 | 200.80 | 200.94 | 200.80 | 200.94 | 0 |
| 2025-09-01 01:10:00+00:00 | 200.35 | 200.53 | 200.35 | 200.53 | 0 |
| 2025-09-01 01:15:00+00:00 | 200.75 | 200.75 | 200.41 | 200.41 | 0 |
| 2025-09-01 01:20:00+00:00 | 200.80 | 200.80 | 200.71 | 200.71 | 0 |
| 2025-09-01 01:25:00+00:00 | 201.26 | 201.26 | 200.81 | 200.81 | 1333248 |
| 2025-09-01 01:30:00+00:00 | 201.89 | 201.89 | 201.34 | 201.34 | 0 |
| 2025-09-01 01:35:00+00:00 | 201.70 | 201.86 | 201.70 | 201.86 | 0 |
| 2025-09-01 01:40:00+00:00 | 201.65 | 201.65 | 201.60 | 201.63 | 0 |
| 2025-09-01 01:45:00+00:00 | 201.99 | 202.04 | 201.75 | 201.75 | 0 |
| 2025-09-01 01:50:00+00:00 | 201.38 | 201.84 | 201.38 | 201.84 | 0 |
| 2025-09-01 01:55:00+00:00 | 201.01 | 201.03 | 200.99 | 201.00 | 8341504 |
| 2025-09-01 02:00:00+00:00 | 200.83 | 201.03 | 200.83 | 201.00 | 0 |
| 2025-09-01 02:05:00+00:00 | 200.78 | 200.81 | 200.78 | 200.81 | 2304512 |
| 2025-09-01 02:10:00+00:00 | 200.48 | 200.78 | 200.48 | 200.78 | 13220352 |
| 2025-09-01 02:15:00+00:00 | 199.78 | 200.48 | 199.78 | 200.48 | 20646912 |
| 2025-09-01 02:20:00+00:00 | 199.50 | 199.71 | 199.49 | 199.71 | 35024384 |
| 2025-09-01 02:25:00+00:00 | 198.88 | 199.30 | 198.82 | 199.30 | 63813120 |
| 2025-09-01 02:30:00+00:00 | 198.26 | 198.89 | 198.26 | 198.89 | 59717632 |
| 2025-09-01 02:35:00+00:00 | 198.38 | 198.38 | 198.19 | 198.28 | 27081216 |
| 2025-09-01 02:40:00+00:00 | 198.45 | 198.46 | 198.43 | 198.44 | 16317952 |
| 2025-09-01 02:45:00+00:00 | 198.25 | 198.45 | 198.25 | 198.45 | 35608064 |
| 2025-09-01 02:50:00+00:00 | 197.48 | 197.96 | 197.48 | 197.96 | 107587584 |
| 2025-09-01 02:55:00+00:00 | 197.49 | 197.49 | 197.38 | 197.38 | 48129024 |
| 2025-09-01 03:00:00+00:00 | 197.59 | 197.59 | 197.46 | 197.48 | 8648192 |
| 2025-09-01 03:05:00+00:00 | 197.89 | 197.96 | 197.58 | 197.58 | 21412352 |
| 2025-09-01 03:10:00+00:00 | 197.62 | 197.84 | 197.62 | 197.84 | 23195648 |
| 2025-09-01 03:15:00+00:00 | 197.77 | 197.77 | 197.43 | 197.60 | 21098496 |
| 2025-09-01 03:20:00+00:00 | 197.65 | 197.73 | 197.65 | 197.73 | 10463232 |
| 2025-09-01 03:25:00+00:00 | 197.76 | 197.76 | 197.74 | 197.76 | 28371456 |
| 2025-09-01 03:30:00+00:00 | 197.91 | 198.05 | 197.81 | 197.81 | 11031552 |
| 2025-09-01 03:35:00+00:00 | 197.89 | 197.89 | 197.84 | 197.84 | 7918592 |
| 2025-09-01 03:40:00+00:00 | 198.35 | 198.36 | 198.17 | 198.17 | 15453184 |
| 2025-09-01 03:45:00+00:00 | 198.35 | 198.43 | 198.35 | 198.40 | 951296 |
| 2025-09-01 03:50:00+00:00 | 198.23 | 198.33 | 198.18 | 198.33 | 3685888 |
| 2025-09-01 03:55:00+00:00 | 198.65 | 198.65 | 198.40 | 198.40 | 2821632 |
| 2025-09-01 04:00:00+00:00 | 198.16 | 198.62 | 198.16 | 198.62 | 0 |
| 2025-09-01 04:05:00+00:00 | 197.87 | 198.14 | 197.84 | 198.14 | 6302720 |
| 2025-09-01 04:10:00+00:00 | 198.34 | 198.34 | 198.03 | 198.03 | 12079616 |
| 2025-09-01 04:15:00+00:00 | 197.87 | 198.26 | 197.87 | 198.26 | 0 |
| 2025-09-01 04:20:00+00:00 | 197.79 | 197.83 | 197.73 | 197.78 | 6921728 |
| 2025-09-01 04:25:00+00:00 | 197.91 | 197.91 | 197.81 | 197.81 | 6592000 |
| 2025-09-01 04:30:00+00:00 | 197.64 | 197.95 | 197.64 | 197.95 | 4178432 |
| 2025-09-01 04:35:00+00:00 | 197.35 | 197.61 | 197.31 | 197.60 | 18252288 |
| 2025-09-01 04:40:00+00:00 | 197.25 | 197.33 | 197.25 | 197.31 | 2471424 |
| 2025-09-01 04:45:00+00:00 | 197.04 | 197.23 | 197.04 | 197.23 | 12525568 |
| 2025-09-01 04:50:00+00:00 | 197.26 | 197.26 | 197.12 | 197.12 | 8196096 |
| 2025-09-01 04:55:00+00:00 | 197.54 | 197.58 | 197.53 | 197.54 | 272896 |
| 2025-09-01 05:00:00+00:00 | 197.38 | 197.55 | 197.38 | 197.54 | 0 |
| 2025-09-01 05:05:00+00:00 | 197.67 | 197.85 | 197.45 | 197.45 | 4103168 |
| 2025-09-01 05:10:00+00:00 | 197.01 | 197.32 | 196.96 | 197.32 | 11303424 |
| 2025-09-01 05:15:00+00:00 | 196.98 | 197.21 | 196.98 | 197.03 | 0 |
| 2025-09-01 05:20:00+00:00 | 197.55 | 197.55 | 196.98 | 196.98 | 10222080 |
| 2025-09-01 05:25:00+00:00 | 198.01 | 198.04 | 198.01 | 198.04 | 15567872 |
| 2025-09-01 05:30:00+00:00 | 198.07 | 198.11 | 198.02 | 198.02 | 3327488 |
| 2025-09-01 05:35:00+00:00 | 198.30 | 198.30 | 198.06 | 198.06 | 11145216 |
| 2025-09-01 05:40:00+00:00 | 198.84 | 198.84 | 198.54 | 198.54 | 23833088 |
| 2025-09-01 05:45:00+00:00 | 198.54 | 198.88 | 198.54 | 198.82 | 9751552 |
| 2025-09-01 05:50:00+00:00 | 198.54 | 198.54 | 198.45 | 198.50 | 11926016 |
| 2025-09-01 05:55:00+00:00 | 198.51 | 198.56 | 198.51 | 198.56 | 0 |
| 2025-09-01 06:00:00+00:00 | 198.32 | 198.49 | 198.32 | 198.49 | 0 |
| 2025-09-01 06:05:00+00:00 | 198.04 | 198.31 | 198.04 | 198.28 | 7937024 |
| 2025-09-01 06:10:00+00:00 | 197.98 | 197.98 | 197.83 | 197.83 | 20003328 |
| 2025-09-01 06:15:00+00:00 | 198.09 | 198.09 | 197.97 | 197.97 | 7341056 |
| 2025-09-01 06:20:00+00:00 | 198.64 | 198.64 | 198.12 | 198.12 | 9393152 |
| 2025-09-01 06:25:00+00:00 | 199.04 | 199.04 | 198.96 | 198.97 | 13559808 |
| 2025-09-01 06:30:00+00:00 | 198.99 | 198.99 | 198.94 | 198.97 | 8715776 |
| 2025-09-01 06:35:00+00:00 | 198.81 | 198.96 | 198.75 | 198.96 | 0 |
| 2025-09-01 06:40:00+00:00 | 199.18 | 199.18 | 198.96 | 198.96 | 2930176 |
| 2025-09-01 06:45:00+00:00 | 199.32 | 199.32 | 199.21 | 199.21 | 0 |
| 2025-09-01 06:50:00+00:00 | 199.11 | 199.29 | 199.10 | 199.29 | 0 |
| 2025-09-01 06:55:00+00:00 | 198.94 | 199.05 | 198.94 | 199.01 | 0 |
| 2025-09-01 07:00:00+00:00 | 199.04 | 199.04 | 198.93 | 198.93 | 0 |
| 2025-09-01 07:05:00+00:00 | 199.03 | 199.12 | 199.03 | 199.07 | 9257984 |
| 2025-09-01 07:10:00+00:00 | 198.68 | 198.84 | 198.68 | 198.84 | 1287168 |
| 2025-09-01 07:15:00+00:00 | 198.36 | 198.62 | 198.16 | 198.62 | 45893120 |
| 2025-09-01 07:20:00+00:00 | 199.39 | 199.42 | 198.51 | 198.51 | 15312384 |
| 2025-09-01 07:25:00+00:00 | 199.59 | 199.59 | 199.43 | 199.45 | 17382912 |
| 2025-09-01 07:30:00+00:00 | 200.35 | 200.35 | 199.67 | 199.67 | 40540672 |
| 2025-09-01 07:35:00+00:00 | 200.63 | 200.71 | 200.44 | 200.44 | 35482624 |
| 2025-09-01 07:40:00+00:00 | 200.31 | 200.50 | 200.23 | 200.50 | 22287872 |
| 2025-09-01 07:45:00+00:00 | 201.28 | 201.28 | 200.37 | 200.37 | 29932032 |
| 2025-09-01 07:50:00+00:00 | 201.74 | 201.76 | 201.32 | 201.32 | 46306304 |
| 2025-09-01 07:55:00+00:00 | 202.21 | 202.21 | 202.05 | 202.06 | 51775488 |
| 2025-09-01 08:00:00+00:00 | 204.10 | 204.10 | 202.31 | 202.31 | 69060096 |
| 2025-09-01 08:05:00+00:00 | 203.82 | 204.14 | 203.82 | 204.14 | 41129472 |
| 2025-09-01 08:10:00+00:00 | 203.55 | 203.64 | 203.55 | 203.64 | 29794304 |
| 2025-09-01 08:15:00+00:00 | 202.70 | 203.49 | 202.70 | 203.49 | 35917824 |
| 2025-09-01 08:20:00+00:00 | 203.17 | 203.17 | 202.90 | 202.90 | 18024960 |
| 2025-09-01 08:25:00+00:00 | 202.83 | 203.32 | 202.83 | 203.32 | 24198656 |
| 2025-09-01 08:30:00+00:00 | 202.69 | 202.83 | 202.64 | 202.83 | 27736576 |
| 2025-09-01 08:35:00+00:00 | 202.89 | 202.89 | 202.77 | 202.77 | 12623360 |
| 2025-09-01 08:40:00+00:00 | 202.94 | 202.94 | 202.89 | 202.89 | 14857728 |
| 2025-09-01 08:45:00+00:00 | 202.90 | 202.93 | 202.90 | 202.93 | 7737856 |
| 2025-09-01 08:50:00+00:00 | 203.34 | 203.34 | 202.98 | 202.98 | 6830080 |
| 2025-09-01 08:55:00+00:00 | 202.92 | 203.27 | 202.88 | 203.27 | 0 |
| 2025-09-01 09:00:00+00:00 | 203.14 | 203.15 | 202.92 | 202.92 | 0 |
| 2025-09-01 09:05:00+00:00 | 203.50 | 203.50 | 203.22 | 203.22 | 20612096 |
| 2025-09-01 09:10:00+00:00 | 203.49 | 203.50 | 203.47 | 203.50 | 16241152 |
| 2025-09-01 09:15:00+00:00 | 203.49 | 203.65 | 203.49 | 203.65 | 4303360 |
| 2025-09-01 09:20:00+00:00 | 203.31 | 203.47 | 203.28 | 203.47 | 314880 |
| 2025-09-01 09:25:00+00:00 | 203.06 | 203.24 | 203.06 | 203.24 | 9058304 |
| 2025-09-01 09:30:00+00:00 | 202.95 | 203.05 | 202.86 | 203.05 | 6597120 |
| 2025-09-01 09:35:00+00:00 | 202.57 | 202.93 | 202.57 | 202.93 | 3730944 |
| 2025-09-01 09:40:00+00:00 | 202.09 | 202.30 | 202.09 | 202.30 | 4638720 |
| 2025-09-01 09:45:00+00:00 | 201.95 | 202.07 | 201.95 | 202.07 | 0 |
| 2025-09-01 09:50:00+00:00 | 201.67 | 201.89 | 201.64 | 201.89 | 11801088 |
| 2025-09-01 09:55:00+00:00 | 201.41 | 201.59 | 201.41 | 201.59 | 8259584 |
| 2025-09-01 10:00:00+00:00 | 200.88 | 201.35 | 200.88 | 201.35 | 0 |
| 2025-09-01 10:05:00+00:00 | 201.13 | 201.13 | 200.90 | 200.90 | 11908096 |
| 2025-09-01 10:10:00+00:00 | 201.30 | 201.33 | 201.07 | 201.07 | 0 |
| 2025-09-01 10:15:00+00:00 | 201.29 | 201.32 | 201.29 | 201.29 | 0 |
| 2025-09-01 10:20:00+00:00 | 200.94 | 201.27 | 200.94 | 201.27 | 0 |
| 2025-09-01 10:25:00+00:00 | 200.46 | 200.69 | 200.46 | 200.69 | 0 |
| 2025-09-01 10:30:00+00:00 | 199.64 | 200.45 | 199.64 | 200.45 | 24206336 |
| 2025-09-01 10:35:00+00:00 | 199.35 | 199.63 | 199.35 | 199.62 | 23561216 |
| 2025-09-01 10:40:00+00:00 | 198.90 | 199.00 | 198.81 | 198.97 | 20484096 |
| 2025-09-01 10:45:00+00:00 | 198.82 | 199.03 | 198.82 | 198.97 | 3104768 |
| 2025-09-01 10:50:00+00:00 | 198.99 | 198.99 | 198.88 | 198.88 | 7150080 |
| 2025-09-01 10:55:00+00:00 | 199.27 | 199.27 | 199.07 | 199.07 | 15689728 |
| 2025-09-01 11:00:00+00:00 | 199.27 | 199.39 | 199.27 | 199.31 | 0 |
| 2025-09-01 11:05:00+00:00 | 199.56 | 199.56 | 199.34 | 199.34 | 7390720 |
| 2025-09-01 11:10:00+00:00 | 199.32 | 199.46 | 199.32 | 199.46 | 8386048 |
| 2025-09-01 11:15:00+00:00 | 199.26 | 199.29 | 199.19 | 199.29 | 0 |
| 2025-09-01 11:20:00+00:00 | 199.31 | 199.31 | 199.26 | 199.26 | 3538944 |
| 2025-09-01 11:25:00+00:00 | 199.26 | 199.36 | 199.25 | 199.36 | 3039232 |
| 2025-09-01 11:30:00+00:00 | 199.02 | 199.25 | 199.02 | 199.25 | 2315264 |
| 2025-09-01 11:35:00+00:00 | 199.10 | 199.12 | 199.10 | 199.11 | 7889920 |
| 2025-09-01 11:40:00+00:00 | 199.03 | 199.05 | 199.02 | 199.02 | 3254272 |
| 2025-09-01 11:45:00+00:00 | 199.06 | 199.06 | 198.85 | 198.99 | 8887808 |
| 2025-09-01 11:50:00+00:00 | 199.13 | 199.14 | 199.07 | 199.07 | 0 |
| 2025-09-01 11:55:00+00:00 | 199.40 | 199.40 | 199.20 | 199.20 | 4729344 |
| 2025-09-01 12:00:00+00:00 | 199.32 | 199.39 | 199.32 | 199.39 | 0 |
| 2025-09-01 12:05:00+00:00 | 199.47 | 199.47 | 199.11 | 199.11 | 4905472 |
| 2025-09-01 12:10:00+00:00 | 199.64 | 199.68 | 199.64 | 199.68 | 8611328 |
| 2025-09-01 12:15:00+00:00 | 199.73 | 199.73 | 199.63 | 199.66 | 0 |
| 2025-09-01 12:20:00+00:00 | 199.66 | 199.71 | 199.56 | 199.71 | 780800 |
| 2025-09-01 12:25:00+00:00 | 200.09 | 200.09 | 199.90 | 199.90 | 6134272 |
| 2025-09-01 12:30:00+00:00 | 200.05 | 200.06 | 199.96 | 200.06 | 0 |
| 2025-09-01 12:35:00+00:00 | 200.22 | 200.22 | 200.06 | 200.06 | 0 |
| 2025-09-01 12:40:00+00:00 | 200.09 | 200.36 | 200.09 | 200.36 | 0 |
| 2025-09-01 12:45:00+00:00 | 199.77 | 200.04 | 199.71 | 200.04 | 0 |
| 2025-09-01 12:50:00+00:00 | 199.80 | 199.92 | 199.79 | 199.79 | 747520 |
| 2025-09-01 12:55:00+00:00 | 199.73 | 199.73 | 199.48 | 199.48 | 9583104 |
| 2025-09-01 13:00:00+00:00 | 199.90 | 199.90 | 199.59 | 199.64 | 0 |
| 2025-09-01 13:05:00+00:00 | 200.11 | 200.11 | 199.86 | 199.86 | 6791680 |
| 2025-09-01 13:10:00+00:00 | 199.91 | 200.17 | 199.91 | 200.17 | 6877184 |
| 2025-09-01 13:15:00+00:00 | 199.72 | 199.94 | 199.72 | 199.94 | 6701568 |
| 2025-09-01 13:20:00+00:00 | 200.31 | 200.32 | 199.75 | 199.75 | 10869760 |
| 2025-09-01 13:25:00+00:00 | 201.07 | 201.07 | 200.70 | 200.70 | 22171136 |
| 2025-09-01 13:30:00+00:00 | 200.42 | 201.03 | 200.42 | 201.03 | 9975296 |
| 2025-09-01 13:35:00+00:00 | 200.30 | 200.46 | 200.30 | 200.46 | 1273344 |
| 2025-09-01 13:40:00+00:00 | 200.10 | 200.18 | 200.10 | 200.18 | 4979200 |
| 2025-09-01 13:45:00+00:00 | 199.84 | 200.08 | 199.71 | 200.08 | 19208192 |
| 2025-09-01 13:50:00+00:00 | 199.81 | 199.84 | 199.77 | 199.83 | 6967296 |
| 2025-09-01 13:55:00+00:00 | 199.47 | 199.69 | 199.47 | 199.69 | 3543552 |
| 2025-09-01 14:00:00+00:00 | 200.03 | 200.03 | 199.54 | 199.54 | 0 |
| 2025-09-01 14:05:00+00:00 | 200.40 | 200.52 | 200.08 | 200.08 | 3501568 |
| 2025-09-01 14:10:00+00:00 | 200.45 | 200.45 | 200.27 | 200.27 | 0 |
| 2025-09-01 14:15:00+00:00 | 200.50 | 200.58 | 200.44 | 200.44 | 1666560 |
| 2025-09-01 14:20:00+00:00 | 200.19 | 200.32 | 200.11 | 200.32 | 0 |
| 2025-09-01 14:25:00+00:00 | 200.20 | 200.37 | 200.20 | 200.37 | 8860160 |
| 2025-09-01 14:30:00+00:00 | 199.76 | 200.20 | 199.76 | 200.20 | 0 |
| 2025-09-01 14:35:00+00:00 | 199.67 | 199.73 | 199.66 | 199.73 | 2663936 |
| 2025-09-01 14:40:00+00:00 | 199.65 | 199.74 | 199.65 | 199.74 | 397824 |
| 2025-09-01 14:45:00+00:00 | 199.69 | 199.79 | 199.69 | 199.70 | 0 |
| 2025-09-01 14:50:00+00:00 | 199.62 | 199.62 | 199.40 | 199.40 | 3979264 |
| 2025-09-01 14:55:00+00:00 | 200.29 | 200.31 | 199.91 | 199.91 | 25946112 |
| 2025-09-01 15:00:00+00:00 | 200.19 | 200.28 | 200.19 | 200.28 | 1129984 |
| 2025-09-01 15:05:00+00:00 | 200.42 | 200.49 | 200.30 | 200.30 | 5631488 |
| 2025-09-01 15:10:00+00:00 | 199.96 | 200.13 | 199.96 | 200.13 | 8598016 |
| 2025-09-01 15:15:00+00:00 | 199.99 | 199.99 | 199.93 | 199.96 | 0 |
| 2025-09-01 15:20:00+00:00 | 199.75 | 200.04 | 199.75 | 200.04 | 707584 |
| 2025-09-01 15:25:00+00:00 | 199.09 | 199.41 | 199.09 | 199.41 | 16319488 |
| 2025-09-01 15:30:00+00:00 | 198.84 | 199.17 | 198.84 | 199.10 | 6473728 |
| 2025-09-01 15:35:00+00:00 | 198.97 | 198.97 | 198.86 | 198.89 | 12470272 |
| 2025-09-01 15:40:00+00:00 | 198.84 | 199.04 | 198.84 | 199.04 | 3673600 |
| 2025-09-01 15:45:00+00:00 | 198.66 | 198.77 | 198.56 | 198.77 | 0 |
| 2025-09-01 15:50:00+00:00 | 198.24 | 198.58 | 198.20 | 198.58 | 19162624 |
| 2025-09-01 15:55:00+00:00 | 198.19 | 198.19 | 198.06 | 198.06 | 6895616 |
| 2025-09-01 16:00:00+00:00 | 197.81 | 198.24 | 197.81 | 198.24 | 17754624 |
| 2025-09-01 16:05:00+00:00 | 198.30 | 198.30 | 197.86 | 197.86 | 13480960 |
| 2025-09-01 16:10:00+00:00 | 198.45 | 198.45 | 198.35 | 198.41 | 8869888 |
| 2025-09-01 16:15:00+00:00 | 198.51 | 198.53 | 198.46 | 198.46 | 3040256 |
| 2025-09-01 16:20:00+00:00 | 198.73 | 198.73 | 198.52 | 198.52 | 10305024 |
| 2025-09-01 16:25:00+00:00 | 198.77 | 198.79 | 198.76 | 198.76 | 6722048 |
| 2025-09-01 16:30:00+00:00 | 198.47 | 198.72 | 198.47 | 198.72 | 10994176 |
| 2025-09-01 16:35:00+00:00 | 198.53 | 198.56 | 198.46 | 198.46 | 1644032 |
| 2025-09-01 16:40:00+00:00 | 198.11 | 198.29 | 198.04 | 198.29 | 2221568 |
| 2025-09-01 16:45:00+00:00 | 198.79 | 198.79 | 198.20 | 198.20 | 9357824 |
| 2025-09-01 16:50:00+00:00 | 198.40 | 198.77 | 198.40 | 198.77 | 0 |
| 2025-09-01 16:55:00+00:00 | 198.50 | 198.50 | 198.24 | 198.24 | 1016832 |
| 2025-09-01 17:00:00+00:00 | 198.66 | 198.66 | 198.46 | 198.49 | 0 |
| 2025-09-01 17:05:00+00:00 | 198.85 | 198.85 | 198.66 | 198.66 | 7039488 |
| 2025-09-01 17:10:00+00:00 | 198.09 | 198.93 | 198.09 | 198.93 | 10033152 |
| 2025-09-01 17:15:00+00:00 | 198.32 | 198.32 | 198.00 | 198.13 | 10333696 |
| 2025-09-01 17:20:00+00:00 | 198.34 | 198.44 | 198.33 | 198.33 | 0 |
| 2025-09-01 17:25:00+00:00 | 197.85 | 198.11 | 197.80 | 198.11 | 0 |
| 2025-09-01 17:30:00+00:00 | 197.91 | 198.08 | 197.89 | 197.89 | 2833920 |
| 2025-09-01 17:35:00+00:00 | 198.04 | 198.16 | 197.84 | 197.84 | 7336960 |
| 2025-09-01 17:40:00+00:00 | 197.68 | 197.85 | 197.68 | 197.85 | 9879040 |
| 2025-09-01 17:45:00+00:00 | 197.70 | 197.95 | 197.70 | 197.78 | 1147904 |
| 2025-09-01 17:50:00+00:00 | 198.32 | 198.32 | 197.83 | 197.83 | 11670528 |
| 2025-09-01 17:55:00+00:00 | 198.74 | 198.75 | 198.47 | 198.47 | 10825216 |
| 2025-09-01 18:00:00+00:00 | 198.74 | 198.74 | 198.63 | 198.71 | 0 |
| 2025-09-01 18:05:00+00:00 | 198.87 | 198.92 | 198.75 | 198.78 | 5271040 |
| 2025-09-01 18:10:00+00:00 | 198.84 | 198.84 | 198.72 | 198.72 | 11631104 |
| 2025-09-01 18:15:00+00:00 | 199.00 | 199.11 | 198.90 | 198.90 | 9472000 |
| 2025-09-01 18:20:00+00:00 | 199.10 | 199.10 | 199.04 | 199.04 | 4332032 |
| 2025-09-01 18:25:00+00:00 | 198.92 | 199.11 | 198.89 | 199.11 | 10563072 |
| 2025-09-01 18:30:00+00:00 | 199.16 | 199.16 | 198.88 | 198.88 | 443392 |
| 2025-09-01 18:35:00+00:00 | 198.88 | 199.13 | 198.88 | 199.13 | 0 |
| 2025-09-01 18:40:00+00:00 | 199.01 | 199.01 | 198.69 | 198.69 | 3237376 |
| 2025-09-01 18:45:00+00:00 | 199.07 | 199.12 | 199.03 | 199.03 | 2396672 |
| 2025-09-01 18:50:00+00:00 | 199.06 | 199.08 | 199.05 | 199.08 | 1928704 |
| 2025-09-01 18:55:00+00:00 | 199.25 | 199.25 | 199.21 | 199.21 | 5353984 |
| 2025-09-01 19:00:00+00:00 | 199.29 | 199.29 | 199.22 | 199.24 | 0 |
| 2025-09-01 19:05:00+00:00 | 199.49 | 199.49 | 199.32 | 199.32 | 0 |
| 2025-09-01 19:10:00+00:00 | 199.53 | 199.59 | 199.51 | 199.59 | 0 |
| 2025-09-01 19:15:00+00:00 | 199.60 | 199.62 | 199.54 | 199.54 | 0 |
| 2025-09-01 19:20:00+00:00 | 199.70 | 199.70 | 199.61 | 199.61 | 0 |
| 2025-09-01 19:25:00+00:00 | 199.59 | 199.75 | 199.59 | 199.75 | 2759680 |
| 2025-09-01 19:30:00+00:00 | 199.70 | 199.70 | 199.39 | 199.58 | 0 |
| 2025-09-01 19:35:00+00:00 | 199.81 | 199.82 | 199.72 | 199.72 | 4603392 |
| 2025-09-01 19:40:00+00:00 | 199.88 | 199.92 | 199.88 | 199.92 | 3233792 |
| 2025-09-01 19:45:00+00:00 | 199.87 | 199.93 | 199.87 | 199.89 | 1924096 |
| 2025-09-01 19:50:00+00:00 | 199.84 | 199.86 | 199.76 | 199.86 | 3453952 |
| 2025-09-01 19:55:00+00:00 | 200.04 | 200.04 | 199.95 | 199.95 | 6513152 |
| 2025-09-01 20:00:00+00:00 | 199.89 | 200.10 | 199.89 | 200.05 | 0 |
| 2025-09-01 20:05:00+00:00 | 199.82 | 199.91 | 199.82 | 199.91 | 0 |
| 2025-09-01 20:10:00+00:00 | 199.88 | 199.91 | 199.77 | 199.77 | 204800 |
| 2025-09-01 20:15:00+00:00 | 199.58 | 199.86 | 199.58 | 199.86 | 0 |
| 2025-09-01 20:20:00+00:00 | 199.54 | 199.59 | 199.54 | 199.59 | 1516544 |
| 2025-09-01 20:25:00+00:00 | 199.64 | 199.64 | 199.45 | 199.45 | 6179840 |
| 2025-09-01 20:30:00+00:00 | 199.67 | 199.67 | 199.62 | 199.64 | 1205248 |
| 2025-09-01 20:35:00+00:00 | 199.22 | 199.64 | 199.22 | 199.64 | 6832128 |
| 2025-09-01 20:40:00+00:00 | 198.07 | 198.46 | 198.07 | 198.46 | 31851520 |
| 2025-09-01 20:45:00+00:00 | 197.09 | 197.84 | 197.04 | 197.84 | 135876096 |
| 2025-09-01 20:50:00+00:00 | 197.50 | 197.54 | 197.05 | 197.05 | 41317376 |
| 2025-09-01 20:55:00+00:00 | 197.42 | 197.60 | 197.42 | 197.59 | 29229568 |
| 2025-09-01 21:00:00+00:00 | 197.34 | 197.57 | 197.34 | 197.50 | 20692992 |
| 2025-09-01 21:05:00+00:00 | 197.20 | 197.29 | 197.16 | 197.29 | 33368576 |
| 2025-09-01 21:10:00+00:00 | 197.06 | 197.18 | 197.04 | 197.18 | 19284992 |
| 2025-09-01 21:15:00+00:00 | 197.05 | 197.18 | 197.05 | 197.14 | 7705600 |
| 2025-09-01 21:20:00+00:00 | 196.76 | 197.01 | 196.74 | 197.01 | 9715712 |
| 2025-09-01 21:25:00+00:00 | 196.17 | 196.63 | 196.17 | 196.63 | 82507776 |
| 2025-09-01 21:30:00+00:00 | 195.63 | 196.18 | 195.63 | 196.18 | 33206272 |
| 2025-09-01 21:35:00+00:00 | 195.93 | 195.93 | 195.64 | 195.64 | 15627264 |
| 2025-09-01 21:40:00+00:00 | 195.12 | 195.96 | 195.12 | 195.96 | 53605888 |
| 2025-09-01 21:45:00+00:00 | 195.23 | 195.23 | 194.76 | 195.12 | 34862592 |
| 2025-09-01 21:50:00+00:00 | 195.04 | 195.24 | 195.04 | 195.24 | 11266048 |
| 2025-09-01 21:55:00+00:00 | 195.02 | 195.02 | 194.81 | 194.83 | 18108416 |
| 2025-09-01 22:00:00+00:00 | 194.84 | 194.97 | 194.84 | 194.97 | 0 |
| 2025-09-01 22:05:00+00:00 | 194.69 | 194.82 | 194.69 | 194.79 | 8731648 |
| 2025-09-01 22:10:00+00:00 | 194.97 | 194.97 | 194.71 | 194.71 | 18896896 |
| 2025-09-01 22:15:00+00:00 | 195.00 | 195.00 | 194.73 | 194.88 | 14649344 |
| 2025-09-01 22:20:00+00:00 | 195.06 | 195.19 | 195.04 | 195.04 | 12062208 |
| 2025-09-01 22:25:00+00:00 | 194.93 | 194.96 | 194.90 | 194.90 | 18231296 |
| 2025-09-01 22:30:00+00:00 | 194.63 | 194.90 | 194.63 | 194.90 | 4119552 |
| 2025-09-01 22:35:00+00:00 | 195.06 | 195.13 | 194.73 | 194.73 | 14142464 |
| 2025-09-01 22:40:00+00:00 | 194.56 | 194.86 | 194.56 | 194.86 | 13241344 |
| 2025-09-01 22:45:00+00:00 | 194.88 | 194.88 | 194.44 | 194.53 | 1026560 |
| 2025-09-01 22:50:00+00:00 | 195.16 | 195.16 | 194.87 | 194.87 | 5110272 |
| 2025-09-01 22:55:00+00:00 | 195.90 | 195.93 | 195.49 | 195.49 | 17111552 |
| 2025-09-01 23:00:00+00:00 | 196.24 | 196.24 | 195.89 | 195.91 | 0 |
| 2025-09-01 23:05:00+00:00 | 196.07 | 196.22 | 196.06 | 196.22 | 0 |
| 2025-09-01 23:10:00+00:00 | 196.26 | 196.26 | 196.01 | 196.01 | 11036160 |
| 2025-09-01 23:15:00+00:00 | 195.99 | 196.31 | 195.99 | 196.27 | 0 |
| 2025-09-01 23:20:00+00:00 | 196.08 | 196.09 | 196.04 | 196.04 | 0 |
| 2025-09-01 23:25:00+00:00 | 196.03 | 196.03 | 195.98 | 195.98 | 0 |
| 2025-09-01 23:30:00+00:00 | 195.89 | 196.26 | 195.89 | 196.11 | 0 |
| 2025-09-01 23:35:00+00:00 | 195.89 | 195.91 | 195.76 | 195.91 | 0 |
| 2025-09-01 23:40:00+00:00 | 196.14 | 196.19 | 196.11 | 196.14 | 0 |
| 2025-09-01 23:45:00+00:00 | 196.95 | 196.95 | 196.25 | 196.25 | 0 |
| 2025-09-01 23:50:00+00:00 | 196.80 | 196.92 | 196.77 | 196.92 | 0 |
| 2025-09-01 23:55:00+00:00 | 197.07 | 197.07 | 196.80 | 196.80 | 0 |
| 2025-09-02 00:00:00+00:00 | 197.23 | 197.28 | 197.13 | 197.13 | 0 |
| 2025-09-02 00:05:00+00:00 | 197.30 | 197.30 | 197.20 | 197.20 | 0 |
| 2025-09-02 00:10:00+00:00 | 197.17 | 197.32 | 197.17 | 197.32 | 0 |
| 2025-09-02 00:15:00+00:00 | 197.17 | 197.19 | 197.09 | 197.17 | 0 |
| 2025-09-02 00:20:00+00:00 | 197.49 | 197.55 | 197.22 | 197.22 | 0 |
| 2025-09-02 00:25:00+00:00 | 197.54 | 197.56 | 197.35 | 197.35 | 0 |
| 2025-09-02 00:30:00+00:00 | 197.74 | 197.74 | 197.33 | 197.49 | 0 |
| 2025-09-02 00:35:00+00:00 | 197.67 | 197.77 | 197.63 | 197.77 | 0 |
| 2025-09-02 00:40:00+00:00 | 197.49 | 197.68 | 197.49 | 197.68 | 0 |
| 2025-09-02 00:45:00+00:00 | 197.50 | 197.51 | 197.28 | 197.51 | 0 |
| 2025-09-02 00:50:00+00:00 | 197.76 | 197.77 | 197.54 | 197.54 | 0 |
| 2025-09-02 00:55:00+00:00 | 197.49 | 197.55 | 197.45 | 197.55 | 0 |
| 2025-09-02 01:00:00+00:00 | 197.88 | 197.88 | 197.51 | 197.51 | 0 |
| 2025-09-02 01:05:00+00:00 | 197.90 | 198.01 | 197.90 | 197.90 | 0 |
| 2025-09-02 01:10:00+00:00 | 197.85 | 197.85 | 197.66 | 197.66 | 0 |
| 2025-09-02 01:15:00+00:00 | 197.47 | 197.86 | 197.47 | 197.86 | 0 |
| 2025-09-02 01:20:00+00:00 | 198.03 | 198.03 | 197.57 | 197.57 | 10083328 |
| 2025-09-02 01:25:00+00:00 | 197.95 | 198.33 | 197.94 | 198.33 | 6792192 |
| 2025-09-02 01:30:00+00:00 | 198.26 | 198.26 | 198.01 | 198.01 | 0 |
| 2025-09-02 01:35:00+00:00 | 197.92 | 198.17 | 197.91 | 198.17 | 0 |
| 2025-09-02 01:40:00+00:00 | 198.93 | 198.93 | 198.06 | 198.06 | 14092288 |
| 2025-09-02 01:45:00+00:00 | 199.52 | 199.52 | 199.05 | 199.05 | 21536256 |
| 2025-09-02 01:50:00+00:00 | 199.88 | 199.91 | 199.62 | 199.62 | 10627584 |
| 2025-09-02 01:55:00+00:00 | 199.56 | 199.86 | 199.56 | 199.86 | 5892608 |
| 2025-09-02 02:00:00+00:00 | 199.27 | 199.49 | 199.25 | 199.49 | 0 |
| 2025-09-02 02:05:00+00:00 | 199.59 | 199.62 | 199.30 | 199.30 | 0 |
| 2025-09-02 02:10:00+00:00 | 199.50 | 199.69 | 199.45 | 199.69 | 0 |
| 2025-09-02 02:15:00+00:00 | 199.13 | 199.50 | 199.13 | 199.50 | 0 |
| 2025-09-02 02:20:00+00:00 | 199.76 | 199.76 | 199.21 | 199.21 | 0 |
| 2025-09-02 02:25:00+00:00 | 200.11 | 200.11 | 200.05 | 200.09 | 0 |
| 2025-09-02 02:30:00+00:00 | 199.81 | 199.97 | 199.81 | 199.97 | 0 |
| 2025-09-02 02:35:00+00:00 | 200.00 | 200.03 | 199.86 | 199.86 | 0 |
| 2025-09-02 02:40:00+00:00 | 199.93 | 199.94 | 199.89 | 199.94 | 0 |
| 2025-09-02 02:45:00+00:00 | 200.62 | 200.62 | 200.00 | 200.00 | 0 |
| 2025-09-02 02:50:00+00:00 | 201.13 | 201.13 | 200.75 | 200.75 | 0 |
| 2025-09-02 02:55:00+00:00 | 201.83 | 201.83 | 201.48 | 201.48 | 6585856 |
| 2025-09-02 03:00:00+00:00 | 202.22 | 202.24 | 201.85 | 201.85 | 4392960 |
| 2025-09-02 03:05:00+00:00 | 202.33 | 202.33 | 202.17 | 202.19 | 5803520 |
| 2025-09-02 03:10:00+00:00 | 202.67 | 202.82 | 202.65 | 202.77 | 18124800 |
| 2025-09-02 03:15:00+00:00 | 202.78 | 202.78 | 202.77 | 202.77 | 3129856 |
| 2025-09-02 03:20:00+00:00 | 202.45 | 202.75 | 202.45 | 202.75 | 7452160 |
| 2025-09-02 03:25:00+00:00 | 202.29 | 202.35 | 202.29 | 202.32 | 0 |
| 2025-09-02 03:30:00+00:00 | 202.19 | 202.30 | 202.19 | 202.30 | 811520 |
| 2025-09-02 03:35:00+00:00 | 202.17 | 202.18 | 202.17 | 202.18 | 4379648 |
| 2025-09-02 03:40:00+00:00 | 202.06 | 202.07 | 202.01 | 202.01 | 5658112 |
| 2025-09-02 03:45:00+00:00 | 202.01 | 202.05 | 201.98 | 202.03 | 1336320 |
| 2025-09-02 03:50:00+00:00 | 202.16 | 202.16 | 202.00 | 202.00 | 4978176 |
| 2025-09-02 03:55:00+00:00 | 202.00 | 202.16 | 202.00 | 202.15 | 7751680 |
| 2025-09-02 04:00:00+00:00 | 201.54 | 201.89 | 201.54 | 201.89 | 0 |
| 2025-09-02 04:05:00+00:00 | 201.81 | 201.82 | 201.58 | 201.58 | 0 |
| 2025-09-02 04:10:00+00:00 | 201.81 | 201.81 | 201.76 | 201.76 | 1226240 |
| 2025-09-02 04:15:00+00:00 | 202.04 | 202.04 | 201.85 | 201.85 | 3372032 |
| 2025-09-02 04:20:00+00:00 | 202.28 | 202.29 | 202.04 | 202.04 | 1525248 |
| 2025-09-02 04:25:00+00:00 | 202.32 | 202.35 | 202.29 | 202.33 | 3048960 |
| 2025-09-02 04:30:00+00:00 | 202.55 | 202.55 | 202.34 | 202.34 | 0 |
| 2025-09-02 04:35:00+00:00 | 202.46 | 202.55 | 202.46 | 202.55 | 0 |
| 2025-09-02 04:40:00+00:00 | 202.53 | 202.53 | 202.45 | 202.45 | 0 |
| 2025-09-02 04:45:00+00:00 | 202.51 | 202.62 | 202.51 | 202.54 | 0 |
| 2025-09-02 04:50:00+00:00 | 202.46 | 202.50 | 202.42 | 202.50 | 0 |
| 2025-09-02 04:55:00+00:00 | 202.70 | 202.70 | 202.55 | 202.55 | 3419648 |
| 2025-09-02 05:00:00+00:00 | 202.85 | 203.07 | 202.73 | 202.73 | 0 |
| 2025-09-02 05:05:00+00:00 | 202.45 | 202.82 | 202.45 | 202.82 | 0 |
| 2025-09-02 05:10:00+00:00 | 202.41 | 202.41 | 202.21 | 202.21 | 0 |
| 2025-09-02 05:15:00+00:00 | 202.65 | 202.65 | 202.39 | 202.39 | 1548288 |
| 2025-09-02 05:20:00+00:00 | 202.76 | 202.76 | 202.70 | 202.71 | 0 |
| 2025-09-02 05:25:00+00:00 | 202.77 | 202.79 | 202.74 | 202.74 | 0 |
| 2025-09-02 05:30:00+00:00 | 202.83 | 202.83 | 202.76 | 202.76 | 0 |
| 2025-09-02 05:35:00+00:00 | 202.85 | 202.86 | 202.82 | 202.82 | 0 |
| 2025-09-02 05:40:00+00:00 | 202.81 | 202.88 | 202.81 | 202.88 | 0 |
| 2025-09-02 05:45:00+00:00 | 203.12 | 203.12 | 202.79 | 202.80 | 0 |
| 2025-09-02 05:50:00+00:00 | 203.20 | 203.20 | 203.06 | 203.06 | 9454592 |
| 2025-09-02 05:55:00+00:00 | 203.24 | 203.31 | 203.20 | 203.31 | 11697664 |
| 2025-09-02 06:00:00+00:00 | 203.35 | 203.40 | 203.23 | 203.23 | 5487104 |
| 2025-09-02 06:05:00+00:00 | 203.87 | 203.87 | 203.43 | 203.43 | 30770176 |
| 2025-09-02 06:10:00+00:00 | 203.78 | 204.21 | 203.78 | 204.21 | 26192896 |
| 2025-09-02 06:15:00+00:00 | 204.00 | 204.00 | 203.83 | 203.83 | 13216256 |
| 2025-09-02 06:20:00+00:00 | 204.15 | 204.18 | 204.03 | 204.03 | 1100800 |
| 2025-09-02 06:25:00+00:00 | 204.12 | 204.19 | 204.12 | 204.16 | 5851648 |
| 2025-09-02 06:30:00+00:00 | 204.00 | 204.08 | 203.91 | 204.08 | 0 |
| 2025-09-02 06:35:00+00:00 | 204.15 | 204.15 | 203.98 | 203.98 | 3627520 |
| 2025-09-02 06:40:00+00:00 | 204.31 | 204.32 | 204.26 | 204.26 | 8928256 |
| 2025-09-02 06:45:00+00:00 | 204.19 | 204.27 | 204.19 | 204.27 | 585728 |
| 2025-09-02 06:50:00+00:00 | 204.08 | 204.17 | 204.08 | 204.17 | 0 |
| 2025-09-02 06:55:00+00:00 | 204.16 | 204.16 | 203.99 | 203.99 | 5133312 |
| 2025-09-02 07:00:00+00:00 | 204.06 | 204.13 | 204.06 | 204.13 | 0 |
| 2025-09-02 07:05:00+00:00 | 203.88 | 204.02 | 203.88 | 204.02 | 0 |
| 2025-09-02 07:10:00+00:00 | 203.37 | 203.60 | 203.37 | 203.60 | 17219072 |
| 2025-09-02 07:15:00+00:00 | 203.50 | 203.50 | 203.26 | 203.37 | 0 |
| 2025-09-02 07:20:00+00:00 | 203.14 | 203.43 | 203.14 | 203.43 | 0 |
| 2025-09-02 07:25:00+00:00 | 202.88 | 202.91 | 202.84 | 202.91 | 3414528 |
| 2025-09-02 07:30:00+00:00 | 203.27 | 203.27 | 202.90 | 202.90 | 0 |
| 2025-09-02 07:35:00+00:00 | 202.93 | 203.16 | 202.93 | 203.16 | 0 |
| 2025-09-02 07:40:00+00:00 | 202.87 | 202.94 | 202.87 | 202.94 | 0 |
| 2025-09-02 07:45:00+00:00 | 202.86 | 202.91 | 202.83 | 202.88 | 0 |
| 2025-09-02 07:50:00+00:00 | 202.38 | 202.85 | 202.38 | 202.85 | 0 |
| 2025-09-02 07:55:00+00:00 | 202.19 | 202.23 | 202.05 | 202.05 | 0 |
| 2025-09-02 08:00:00+00:00 | 202.23 | 202.23 | 202.15 | 202.20 | 0 |
| 2025-09-02 08:05:00+00:00 | 202.49 | 202.65 | 202.48 | 202.65 | 0 |
| 2025-09-02 08:10:00+00:00 | 202.83 | 202.83 | 202.64 | 202.64 | 0 |
| 2025-09-02 08:15:00+00:00 | 202.97 | 202.97 | 202.79 | 202.79 | 0 |
| 2025-09-02 08:20:00+00:00 | 203.21 | 203.21 | 203.01 | 203.01 | 0 |
| 2025-09-02 08:25:00+00:00 | 203.31 | 203.33 | 203.20 | 203.23 | 0 |
| 2025-09-02 08:30:00+00:00 | 203.20 | 203.39 | 203.20 | 203.32 | 0 |
| 2025-09-02 08:35:00+00:00 | 203.22 | 203.24 | 203.18 | 203.18 | 0 |
| 2025-09-02 08:40:00+00:00 | 203.46 | 203.46 | 203.21 | 203.21 | 0 |
| 2025-09-02 08:45:00+00:00 | 203.49 | 203.49 | 203.45 | 203.45 | 0 |
| 2025-09-02 08:50:00+00:00 | 203.72 | 203.72 | 203.51 | 203.51 | 4774912 |
| 2025-09-02 08:55:00+00:00 | 203.39 | 203.64 | 203.39 | 203.64 | 638464 |
| 2025-09-02 09:00:00+00:00 | 203.16 | 203.36 | 203.16 | 203.36 | 0 |
| 2025-09-02 09:05:00+00:00 | 203.53 | 203.53 | 203.37 | 203.37 | 0 |
| 2025-09-02 09:10:00+00:00 | 203.89 | 203.89 | 203.62 | 203.65 | 0 |
| 2025-09-02 09:15:00+00:00 | 203.85 | 203.85 | 203.81 | 203.85 | 6414336 |
| 2025-09-02 09:20:00+00:00 | 203.84 | 203.88 | 203.84 | 203.88 | 171008 |
| 2025-09-02 09:25:00+00:00 | 203.37 | 203.65 | 203.37 | 203.65 | 0 |
| 2025-09-02 09:30:00+00:00 | 203.35 | 203.38 | 203.34 | 203.38 | 0 |
| 2025-09-02 09:35:00+00:00 | 203.58 | 203.58 | 203.36 | 203.36 | 601600 |
| 2025-09-02 09:40:00+00:00 | 204.07 | 204.07 | 203.82 | 203.82 | 5350400 |
| 2025-09-02 09:45:00+00:00 | 204.15 | 204.18 | 204.10 | 204.10 | 0 |
| 2025-09-02 09:50:00+00:00 | 204.05 | 204.13 | 204.05 | 204.13 | 0 |
| 2025-09-02 09:55:00+00:00 | 204.05 | 204.05 | 203.92 | 203.94 | 0 |
| 2025-09-02 10:00:00+00:00 | 204.21 | 204.26 | 204.10 | 204.10 | 0 |
| 2025-09-02 10:05:00+00:00 | 204.06 | 204.15 | 204.02 | 204.15 | 0 |
| 2025-09-02 10:10:00+00:00 | 203.85 | 204.08 | 203.85 | 204.08 | 3558400 |
| 2025-09-02 10:15:00+00:00 | 204.00 | 204.00 | 203.89 | 203.89 | 0 |
| 2025-09-02 10:20:00+00:00 | 203.94 | 203.97 | 203.92 | 203.95 | 4358144 |
| 2025-09-02 10:25:00+00:00 | 203.93 | 203.98 | 203.93 | 203.98 | 7445504 |
| 2025-09-02 10:30:00+00:00 | 203.63 | 203.91 | 203.63 | 203.91 | 0 |
| 2025-09-02 10:35:00+00:00 | 203.59 | 203.63 | 203.59 | 203.61 | 0 |
| 2025-09-02 10:40:00+00:00 | 203.68 | 203.73 | 203.65 | 203.65 | 0 |
| 2025-09-02 10:45:00+00:00 | 203.82 | 203.82 | 203.73 | 203.73 | 0 |
| 2025-09-02 10:50:00+00:00 | 203.69 | 203.79 | 203.69 | 203.78 | 0 |
| 2025-09-02 10:55:00+00:00 | 203.61 | 203.62 | 203.60 | 203.60 | 0 |
| 2025-09-02 11:00:00+00:00 | 203.61 | 203.69 | 203.61 | 203.64 | 0 |
| 2025-09-02 11:05:00+00:00 | 203.33 | 203.58 | 203.33 | 203.58 | 0 |
| 2025-09-02 11:10:00+00:00 | 202.88 | 203.13 | 202.88 | 203.13 | 10151936 |
| 2025-09-02 11:15:00+00:00 | 202.88 | 202.88 | 202.77 | 202.87 | 0 |
| 2025-09-02 11:20:00+00:00 | 202.66 | 202.83 | 202.63 | 202.83 | 0 |
| 2025-09-02 11:25:00+00:00 | 202.73 | 202.74 | 202.71 | 202.71 | 3486208 |
| 2025-09-02 11:30:00+00:00 | 202.87 | 202.87 | 202.60 | 202.69 | 0 |
| 2025-09-02 11:35:00+00:00 | 202.80 | 202.82 | 202.77 | 202.81 | 0 |
| 2025-09-02 11:40:00+00:00 | 203.01 | 203.01 | 202.85 | 202.85 | 6232064 |
| 2025-09-02 11:45:00+00:00 | 202.64 | 202.95 | 202.64 | 202.95 | 202752 |
| 2025-09-02 11:50:00+00:00 | 202.39 | 202.61 | 202.39 | 202.61 | 5283328 |
| 2025-09-02 11:55:00+00:00 | 202.08 | 202.31 | 202.08 | 202.25 | 10759680 |
| 2025-09-02 12:00:00+00:00 | 201.81 | 202.10 | 201.81 | 202.10 | 0 |
| 2025-09-02 12:05:00+00:00 | 201.15 | 201.50 | 201.15 | 201.50 | 18550272 |
| 2025-09-02 12:10:00+00:00 | 200.79 | 200.96 | 200.79 | 200.96 | 30830080 |
| 2025-09-02 12:15:00+00:00 | 200.48 | 200.77 | 200.48 | 200.77 | 22117888 |
| 2025-09-02 12:20:00+00:00 | 200.77 | 200.84 | 200.48 | 200.48 | 12021248 |
| 2025-09-02 12:25:00+00:00 | 200.77 | 200.77 | 200.60 | 200.60 | 10129408 |
| 2025-09-02 12:30:00+00:00 | 200.69 | 200.73 | 200.69 | 200.73 | 0 |
| 2025-09-02 12:35:00+00:00 | 200.32 | 200.67 | 200.32 | 200.67 | 14876672 |
| 2025-09-02 12:40:00+00:00 | 199.51 | 199.98 | 199.51 | 199.98 | 21355520 |
| 2025-09-02 12:45:00+00:00 | 198.67 | 199.50 | 198.67 | 199.50 | 27540992 |
| 2025-09-02 12:50:00+00:00 | 198.08 | 198.08 | 197.98 | 198.03 | 52648448 |
| 2025-09-02 12:55:00+00:00 | 197.98 | 198.44 | 197.98 | 198.44 | 53098496 |
| 2025-09-02 13:00:00+00:00 | 198.67 | 198.67 | 197.95 | 197.95 | 21224960 |
| 2025-09-02 13:05:00+00:00 | 198.96 | 198.96 | 198.72 | 198.72 | 22786560 |
| 2025-09-02 13:10:00+00:00 | 199.33 | 199.33 | 199.22 | 199.33 | 35002368 |
| 2025-09-02 13:15:00+00:00 | 199.11 | 199.25 | 199.11 | 199.25 | 10273792 |
| 2025-09-02 13:20:00+00:00 | 199.01 | 199.02 | 198.94 | 198.94 | 5934592 |
| 2025-09-02 13:25:00+00:00 | 199.64 | 199.89 | 199.07 | 199.07 | 21391360 |
| 2025-09-02 13:30:00+00:00 | 199.39 | 199.64 | 199.14 | 199.64 | 14446080 |
| 2025-09-02 13:35:00+00:00 | 200.99 | 201.16 | 199.54 | 199.54 | 108881920 |
| 2025-09-02 13:40:00+00:00 | 201.55 | 201.55 | 201.18 | 201.18 | 84372992 |
| 2025-09-02 13:45:00+00:00 | 202.23 | 202.47 | 201.67 | 201.67 | 75005440 |
| 2025-09-02 13:50:00+00:00 | 203.65 | 203.65 | 202.96 | 202.96 | 94714368 |
| 2025-09-02 13:55:00+00:00 | 204.00 | 204.07 | 203.66 | 203.66 | 73382400 |
| 2025-09-02 14:00:00+00:00 | 203.80 | 204.38 | 203.80 | 204.04 | 92133888 |
| 2025-09-02 14:05:00+00:00 | 203.44 | 203.71 | 203.33 | 203.71 | 40944128 |
| 2025-09-02 14:10:00+00:00 | 203.70 | 203.81 | 203.65 | 203.65 | 48529408 |
| 2025-09-02 14:15:00+00:00 | 203.83 | 203.83 | 203.35 | 203.63 | 65602048 |
| 2025-09-02 14:20:00+00:00 | 204.06 | 204.15 | 203.90 | 203.90 | 32053760 |
| 2025-09-02 14:25:00+00:00 | 204.35 | 204.35 | 204.13 | 204.13 | 53054464 |
| 2025-09-02 14:30:00+00:00 | 204.52 | 204.52 | 204.36 | 204.36 | 19014656 |
| 2025-09-02 14:35:00+00:00 | 204.69 | 204.69 | 204.43 | 204.46 | 40635904 |
| 2025-09-02 14:40:00+00:00 | 204.12 | 204.28 | 204.12 | 204.28 | 42256896 |
| 2025-09-02 14:45:00+00:00 | 204.07 | 204.17 | 204.07 | 204.14 | 25657856 |
| 2025-09-02 14:50:00+00:00 | 203.93 | 203.93 | 203.90 | 203.91 | 0 |
| 2025-09-02 14:55:00+00:00 | 204.02 | 204.02 | 203.94 | 204.00 | 29383168 |
| 2025-09-02 15:00:00+00:00 | 204.25 | 204.35 | 204.11 | 204.11 | 0 |
| 2025-09-02 15:05:00+00:00 | 203.85 | 204.10 | 203.78 | 204.10 | 10141696 |
| 2025-09-02 15:10:00+00:00 | 203.31 | 203.36 | 203.31 | 203.34 | 27695104 |
| 2025-09-02 15:15:00+00:00 | 203.77 | 203.79 | 203.37 | 203.37 | 15918080 |
| 2025-09-02 15:20:00+00:00 | 203.25 | 203.57 | 203.25 | 203.56 | 17758208 |
| 2025-09-02 15:25:00+00:00 | 202.95 | 203.07 | 202.95 | 203.07 | 17707520 |
| 2025-09-02 15:30:00+00:00 | 203.24 | 203.24 | 203.05 | 203.05 | 22411776 |
| 2025-09-02 15:35:00+00:00 | 202.80 | 203.00 | 202.78 | 203.00 | 2643456 |
| 2025-09-02 15:40:00+00:00 | 202.09 | 202.25 | 202.09 | 202.25 | 27702784 |
| 2025-09-02 15:45:00+00:00 | 202.04 | 202.07 | 202.02 | 202.07 | 0 |
| 2025-09-02 15:50:00+00:00 | 200.99 | 201.98 | 200.99 | 201.98 | 3767808 |
| 2025-09-02 15:55:00+00:00 | 200.14 | 200.40 | 200.14 | 200.36 | 29301760 |
| 2025-09-02 16:00:00+00:00 | 200.86 | 200.86 | 200.21 | 200.21 | 0 |
| 2025-09-02 16:05:00+00:00 | 200.99 | 201.02 | 200.84 | 200.84 | 8612352 |
| 2025-09-02 16:10:00+00:00 | 201.41 | 201.42 | 200.91 | 200.91 | 67539456 |
| 2025-09-02 16:15:00+00:00 | 201.65 | 201.65 | 201.42 | 201.42 | 8781312 |
| 2025-09-02 16:20:00+00:00 | 201.26 | 201.65 | 201.26 | 201.65 | 7406080 |
| 2025-09-02 16:25:00+00:00 | 200.14 | 200.84 | 200.14 | 200.84 | 18696192 |
| 2025-09-02 16:30:00+00:00 | 200.42 | 200.42 | 199.98 | 200.15 | 23745024 |
| 2025-09-02 16:35:00+00:00 | 200.63 | 200.71 | 200.42 | 200.42 | 18099712 |
| 2025-09-02 16:40:00+00:00 | 200.91 | 200.91 | 200.51 | 200.51 | 8427008 |
| 2025-09-02 16:45:00+00:00 | 201.11 | 201.11 | 200.68 | 200.85 | 6405120 |
| 2025-09-02 16:50:00+00:00 | 201.29 | 201.32 | 201.10 | 201.10 | 6809088 |
| 2025-09-02 16:55:00+00:00 | 201.44 | 201.45 | 201.22 | 201.22 | 6511104 |
| 2025-09-02 17:00:00+00:00 | 202.37 | 202.37 | 201.46 | 201.46 | 10714112 |
| 2025-09-02 17:05:00+00:00 | 202.55 | 202.61 | 202.41 | 202.41 | 16695296 |
| 2025-09-02 17:10:00+00:00 | 202.24 | 202.49 | 202.24 | 202.48 | 0 |
| 2025-09-02 17:15:00+00:00 | 202.47 | 202.47 | 202.18 | 202.20 | 0 |
| 2025-09-02 17:20:00+00:00 | 202.62 | 202.62 | 202.50 | 202.51 | 5545472 |
| 2025-09-02 17:25:00+00:00 | 203.61 | 203.61 | 202.72 | 202.72 | 23851520 |
| 2025-09-02 17:30:00+00:00 | 204.55 | 204.55 | 203.62 | 203.62 | 50964480 |
| 2025-09-02 17:35:00+00:00 | 204.42 | 204.54 | 204.41 | 204.54 | 23973376 |
| 2025-09-02 17:40:00+00:00 | 204.76 | 204.89 | 204.49 | 204.49 | 72048640 |
| 2025-09-02 17:45:00+00:00 | 204.76 | 204.80 | 204.76 | 204.77 | 27000320 |
| 2025-09-02 17:50:00+00:00 | 204.94 | 204.94 | 204.74 | 204.74 | 20217344 |
| 2025-09-02 17:55:00+00:00 | 204.90 | 204.97 | 204.90 | 204.91 | 25495040 |
| 2025-09-02 18:00:00+00:00 | 204.58 | 204.90 | 204.58 | 204.90 | 1899520 |
| 2025-09-02 18:05:00+00:00 | 204.11 | 204.52 | 204.04 | 204.52 | 17108480 |
| 2025-09-02 18:10:00+00:00 | 204.13 | 204.13 | 204.00 | 204.00 | 17211392 |
| 2025-09-02 18:15:00+00:00 | 203.97 | 204.27 | 203.97 | 204.14 | 19095552 |
| 2025-09-02 18:20:00+00:00 | 204.04 | 204.04 | 203.95 | 203.98 | 5393408 |
| 2025-09-02 18:25:00+00:00 | 204.01 | 204.07 | 204.01 | 204.07 | 7461888 |
| 2025-09-02 18:30:00+00:00 | 203.70 | 204.05 | 203.70 | 204.03 | 857088 |
| 2025-09-02 18:35:00+00:00 | 203.94 | 203.94 | 203.76 | 203.77 | 9307136 |
| 2025-09-02 18:40:00+00:00 | 203.80 | 204.25 | 203.80 | 204.25 | 11714560 |
| 2025-09-02 18:45:00+00:00 | 203.78 | 203.95 | 203.78 | 203.91 | 17398784 |
| 2025-09-02 18:50:00+00:00 | 205.19 | 205.19 | 204.04 | 204.04 | 52984832 |
| 2025-09-02 18:55:00+00:00 | 206.01 | 206.06 | 205.73 | 205.73 | 72164352 |
| 2025-09-02 19:00:00+00:00 | 205.87 | 205.97 | 205.83 | 205.97 | 16864768 |
| 2025-09-02 19:05:00+00:00 | 206.69 | 206.76 | 206.06 | 206.06 | 61826048 |
| 2025-09-02 19:10:00+00:00 | 206.24 | 206.63 | 206.24 | 206.63 | 24343040 |
| 2025-09-02 19:15:00+00:00 | 205.78 | 206.10 | 205.65 | 206.10 | 25356800 |
| 2025-09-02 19:20:00+00:00 | 205.56 | 205.76 | 205.56 | 205.76 | 20081664 |
| 2025-09-02 19:25:00+00:00 | 205.00 | 205.16 | 205.00 | 205.10 | 35439616 |
| 2025-09-02 19:30:00+00:00 | 204.76 | 205.04 | 204.76 | 205.04 | 12290048 |
| 2025-09-02 19:35:00+00:00 | 204.97 | 204.98 | 204.71 | 204.71 | 9526272 |
| 2025-09-02 19:40:00+00:00 | 205.21 | 205.25 | 205.08 | 205.08 | 15831040 |
| 2025-09-02 19:45:00+00:00 | 205.47 | 205.47 | 205.14 | 205.22 | 16031744 |
| 2025-09-02 19:50:00+00:00 | 205.61 | 205.85 | 205.53 | 205.54 | 23237632 |
| 2025-09-02 19:55:00+00:00 | 205.36 | 205.38 | 205.28 | 205.28 | 4527616 |
| 2025-09-02 20:00:00+00:00 | 205.13 | 205.42 | 205.13 | 205.40 | 0 |
| 2025-09-02 20:05:00+00:00 | 205.47 | 205.47 | 205.14 | 205.21 | 10803200 |
| 2025-09-02 20:10:00+00:00 | 205.83 | 205.86 | 205.78 | 205.82 | 19795968 |
| 2025-09-02 20:15:00+00:00 | 206.58 | 206.58 | 206.19 | 206.22 | 27861504 |
| 2025-09-02 20:20:00+00:00 | 207.56 | 207.58 | 206.63 | 206.63 | 67497984 |
| 2025-09-02 20:25:00+00:00 | 207.44 | 207.54 | 207.44 | 207.54 | 43144192 |
| 2025-09-02 20:30:00+00:00 | 206.97 | 207.36 | 206.97 | 207.36 | 18211840 |
| 2025-09-02 20:35:00+00:00 | 207.48 | 207.50 | 207.07 | 207.07 | 19291136 |
| 2025-09-02 20:40:00+00:00 | 207.83 | 207.93 | 207.83 | 207.93 | 2321408 |
| 2025-09-02 20:45:00+00:00 | 207.44 | 207.80 | 207.44 | 207.80 | 0 |
| 2025-09-02 20:50:00+00:00 | 207.36 | 207.48 | 207.36 | 207.47 | 0 |
| 2025-09-02 20:55:00+00:00 | 207.05 | 207.15 | 207.05 | 207.13 | 0 |
| 2025-09-02 21:00:00+00:00 | 207.03 | 207.03 | 207.01 | 207.03 | 0 |
| 2025-09-02 21:05:00+00:00 | 207.12 | 207.14 | 206.93 | 206.93 | 0 |
| 2025-09-02 21:10:00+00:00 | 207.63 | 207.63 | 207.25 | 207.25 | 10164224 |
| 2025-09-02 21:15:00+00:00 | 207.32 | 207.75 | 207.32 | 207.62 | 0 |
| 2025-09-02 21:20:00+00:00 | 207.13 | 207.24 | 207.00 | 207.24 | 0 |
| 2025-09-02 21:25:00+00:00 | 207.14 | 207.22 | 207.14 | 207.22 | 0 |
| 2025-09-02 21:30:00+00:00 | 207.38 | 207.38 | 207.16 | 207.16 | 0 |
| 2025-09-02 21:35:00+00:00 | 207.57 | 207.57 | 207.41 | 207.41 | 0 |
| 2025-09-02 21:40:00+00:00 | 207.84 | 207.84 | 207.77 | 207.77 | 0 |
| 2025-09-02 21:45:00+00:00 | 207.63 | 207.92 | 207.63 | 207.87 | 0 |
| 2025-09-02 21:50:00+00:00 | 207.54 | 207.60 | 207.45 | 207.60 | 0 |
| 2025-09-02 21:55:00+00:00 | 207.35 | 207.62 | 207.35 | 207.62 | 0 |
| 2025-09-02 22:00:00+00:00 | 207.01 | 207.36 | 207.01 | 207.36 | 0 |
| 2025-09-02 22:05:00+00:00 | 206.90 | 207.02 | 206.90 | 207.01 | 4970496 |
| 2025-09-02 22:10:00+00:00 | 207.13 | 207.13 | 206.85 | 206.85 | 0 |
| 2025-09-02 22:15:00+00:00 | 207.57 | 207.57 | 207.26 | 207.26 | 0 |
| 2025-09-02 22:20:00+00:00 | 207.31 | 207.51 | 207.31 | 207.51 | 0 |
| 2025-09-02 22:25:00+00:00 | 207.28 | 207.31 | 207.26 | 207.26 | 0 |
| 2025-09-02 22:30:00+00:00 | 207.10 | 207.29 | 207.10 | 207.29 | 0 |
| 2025-09-02 22:35:00+00:00 | 207.61 | 207.61 | 207.19 | 207.19 | 4931072 |
| 2025-09-02 22:40:00+00:00 | 208.20 | 208.20 | 208.02 | 208.02 | 24436224 |
| 2025-09-02 22:45:00+00:00 | 207.93 | 208.37 | 207.93 | 208.19 | 2107904 |
| 2025-09-02 22:50:00+00:00 | 208.15 | 208.32 | 208.06 | 208.06 | 25790976 |
| 2025-09-02 22:55:00+00:00 | 208.16 | 208.16 | 207.93 | 207.93 | 18143744 |
| 2025-09-02 23:00:00+00:00 | 208.50 | 208.74 | 208.25 | 208.25 | 33227776 |
| 2025-09-02 23:05:00+00:00 | 208.13 | 208.46 | 208.13 | 208.46 | 693760 |
| 2025-09-02 23:10:00+00:00 | 208.52 | 208.52 | 208.07 | 208.07 | 5080064 |
| 2025-09-02 23:15:00+00:00 | 209.23 | 209.23 | 208.67 | 208.67 | 42483200 |
| 2025-09-02 23:20:00+00:00 | 208.85 | 209.13 | 208.83 | 209.13 | 25124352 |
| 2025-09-02 23:25:00+00:00 | 208.70 | 208.92 | 208.70 | 208.92 | 22568960 |
| 2025-09-02 23:30:00+00:00 | 208.60 | 208.85 | 208.60 | 208.74 | 36123648 |
| 2025-09-02 23:35:00+00:00 | 208.80 | 208.80 | 208.59 | 208.59 | 9874432 |
| 2025-09-02 23:40:00+00:00 | 209.04 | 209.07 | 209.04 | 209.07 | 18740224 |
| 2025-09-02 23:45:00+00:00 | 208.93 | 208.97 | 208.80 | 208.97 | 0 |
| 2025-09-02 23:50:00+00:00 | 209.06 | 209.06 | 208.93 | 208.93 | 6766592 |
| 2025-09-02 23:55:00+00:00 | 209.47 | 209.47 | 209.27 | 209.27 | 4928512 |
| 2025-09-03 00:00:00+00:00 | 209.49 | 209.49 | 209.49 | 209.49 | 2336768 |
| 2025-09-03 00:05:00+00:00 | 209.03 | 209.07 | 209.03 | 209.07 | 0 |
| 2025-09-03 00:10:00+00:00 | 209.73 | 209.73 | 209.03 | 209.03 | 39177216 |
| 2025-09-03 00:15:00+00:00 | 209.86 | 210.06 | 209.86 | 209.87 | 61262848 |
| 2025-09-03 00:20:00+00:00 | 209.66 | 209.66 | 209.59 | 209.64 | 48304128 |
| 2025-09-03 00:25:00+00:00 | 209.89 | 209.96 | 209.76 | 209.76 | 18161664 |
| 2025-09-03 00:30:00+00:00 | 209.45 | 209.83 | 209.45 | 209.83 | 0 |
| 2025-09-03 00:35:00+00:00 | 209.12 | 209.12 | 208.88 | 208.94 | 13948928 |
| 2025-09-03 00:40:00+00:00 | 209.52 | 209.56 | 209.33 | 209.33 | 19214336 |
| 2025-09-03 00:45:00+00:00 | 208.97 | 209.21 | 208.97 | 209.21 | 4145152 |
| 2025-09-03 00:50:00+00:00 | 208.57 | 208.90 | 208.57 | 208.90 | 14943232 |
| 2025-09-03 00:55:00+00:00 | 208.25 | 208.30 | 208.20 | 208.29 | 60722176 |
| 2025-09-03 01:00:00+00:00 | 208.26 | 208.30 | 208.23 | 208.23 | 0 |
| 2025-09-03 01:05:00+00:00 | 208.31 | 208.38 | 208.28 | 208.33 | 16583680 |
| 2025-09-03 01:10:00+00:00 | 207.98 | 208.04 | 207.98 | 208.04 | 22463488 |
| 2025-09-03 01:15:00+00:00 | 208.48 | 208.48 | 207.96 | 207.96 | 8352768 |
| 2025-09-03 01:20:00+00:00 | 208.23 | 208.40 | 208.23 | 208.40 | 2853888 |
| 2025-09-03 01:25:00+00:00 | 207.74 | 208.06 | 207.74 | 208.06 | 1963008 |
| 2025-09-03 01:30:00+00:00 | 207.73 | 207.73 | 207.71 | 207.72 | 4888576 |
| 2025-09-03 01:35:00+00:00 | 207.83 | 207.86 | 207.83 | 207.85 | 0 |
| 2025-09-03 01:40:00+00:00 | 207.97 | 207.97 | 207.78 | 207.78 | 2553856 |
| 2025-09-03 01:45:00+00:00 | 207.79 | 208.13 | 207.79 | 208.05 | 0 |
| 2025-09-03 01:50:00+00:00 | 209.08 | 209.08 | 207.82 | 207.82 | 14818304 |
| 2025-09-03 01:55:00+00:00 | 210.97 | 210.97 | 209.60 | 209.60 | 88325120 |
| 2025-09-03 02:00:00+00:00 | 211.64 | 211.64 | 210.95 | 210.95 | 21769216 |
| 2025-09-03 02:05:00+00:00 | 211.01 | 211.60 | 211.01 | 211.60 | 41500672 |
| 2025-09-03 02:10:00+00:00 | 211.34 | 211.49 | 210.93 | 210.93 | 38097920 |
| 2025-09-03 02:15:00+00:00 | 211.35 | 211.36 | 211.32 | 211.36 | 11504640 |
| 2025-09-03 02:20:00+00:00 | 211.57 | 211.58 | 211.45 | 211.45 | 31039488 |
| 2025-09-03 02:25:00+00:00 | 211.11 | 211.39 | 211.10 | 211.39 | 14306304 |
| 2025-09-03 02:30:00+00:00 | 210.94 | 211.14 | 210.94 | 211.14 | 0 |
| 2025-09-03 02:35:00+00:00 | 210.85 | 210.90 | 210.61 | 210.61 | 19718144 |
| 2025-09-03 02:40:00+00:00 | 210.74 | 210.76 | 210.71 | 210.71 | 8439808 |
| 2025-09-03 02:45:00+00:00 | 211.32 | 211.32 | 210.75 | 210.75 | 11476992 |
| 2025-09-03 02:50:00+00:00 | 211.40 | 211.40 | 211.26 | 211.26 | 0 |
| 2025-09-03 02:55:00+00:00 | 211.26 | 211.56 | 211.26 | 211.56 | 0 |
| 2025-09-03 03:00:00+00:00 | 211.31 | 211.31 | 211.20 | 211.23 | 0 |
| 2025-09-03 03:05:00+00:00 | 211.36 | 211.41 | 211.32 | 211.32 | 0 |
| 2025-09-03 03:10:00+00:00 | 211.31 | 211.55 | 211.31 | 211.52 | 0 |
| 2025-09-03 03:15:00+00:00 | 210.87 | 211.29 | 210.87 | 211.29 | 0 |
| 2025-09-03 03:20:00+00:00 | 210.87 | 210.89 | 210.87 | 210.87 | 0 |
| 2025-09-03 03:25:00+00:00 | 210.60 | 210.81 | 210.60 | 210.79 | 1355776 |
| 2025-09-03 03:30:00+00:00 | 210.43 | 210.60 | 210.43 | 210.60 | 0 |
| 2025-09-03 03:35:00+00:00 | 209.97 | 210.28 | 209.97 | 210.28 | 9885696 |
| 2025-09-03 03:40:00+00:00 | 209.61 | 209.73 | 209.61 | 209.73 | 7681024 |
| 2025-09-03 03:45:00+00:00 | 209.52 | 209.60 | 209.51 | 209.60 | 2443264 |
| 2025-09-03 03:50:00+00:00 | 209.97 | 209.97 | 209.60 | 209.60 | 10224640 |
| 2025-09-03 03:55:00+00:00 | 210.20 | 210.23 | 210.19 | 210.21 | 8047616 |
| 2025-09-03 04:00:00+00:00 | 210.01 | 210.19 | 210.01 | 210.19 | 0 |
| 2025-09-03 04:05:00+00:00 | 210.08 | 210.11 | 210.03 | 210.03 | 10137600 |
| 2025-09-03 04:10:00+00:00 | 209.55 | 209.86 | 209.55 | 209.86 | 4523008 |
| 2025-09-03 04:15:00+00:00 | 209.36 | 209.52 | 209.36 | 209.52 | 0 |
| 2025-09-03 04:20:00+00:00 | 209.53 | 209.53 | 209.38 | 209.38 | 0 |
| 2025-09-03 04:25:00+00:00 | 209.86 | 209.88 | 209.72 | 209.72 | 2566144 |
| 2025-09-03 04:30:00+00:00 | 209.90 | 209.90 | 209.74 | 209.84 | 0 |
| 2025-09-03 04:35:00+00:00 | 209.98 | 209.99 | 209.92 | 209.92 | 4105216 |
| 2025-09-03 04:40:00+00:00 | 210.12 | 210.12 | 209.87 | 209.87 | 3572736 |
| 2025-09-03 04:45:00+00:00 | 210.01 | 210.08 | 210.01 | 210.08 | 0 |
| 2025-09-03 04:50:00+00:00 | 210.08 | 210.10 | 209.99 | 210.01 | 1047552 |
| 2025-09-03 04:55:00+00:00 | 210.17 | 210.22 | 210.16 | 210.22 | 843776 |
| 2025-09-03 05:00:00+00:00 | 210.26 | 210.31 | 210.26 | 210.31 | 0 |
| 2025-09-03 05:05:00+00:00 | 209.94 | 210.25 | 209.92 | 210.24 | 0 |
| 2025-09-03 05:10:00+00:00 | 209.97 | 209.97 | 209.89 | 209.89 | 0 |
| 2025-09-03 05:15:00+00:00 | 209.74 | 210.13 | 209.74 | 210.01 | 0 |
| 2025-09-03 05:20:00+00:00 | 209.62 | 209.77 | 209.62 | 209.77 | 1620992 |
| 2025-09-03 05:25:00+00:00 | 209.13 | 209.36 | 209.13 | 209.36 | 6992896 |
| 2025-09-03 05:30:00+00:00 | 209.22 | 209.23 | 209.16 | 209.16 | 5312512 |
| 2025-09-03 05:35:00+00:00 | 209.40 | 209.40 | 209.29 | 209.29 | 837632 |
| 2025-09-03 05:40:00+00:00 | 209.36 | 209.46 | 209.36 | 209.46 | 3266560 |
| 2025-09-03 05:45:00+00:00 | 209.39 | 209.39 | 209.30 | 209.30 | 9414656 |
| 2025-09-03 05:50:00+00:00 | 209.30 | 209.38 | 209.29 | 209.38 | 0 |
| 2025-09-03 05:55:00+00:00 | 209.12 | 209.28 | 209.12 | 209.28 | 0 |
| 2025-09-03 06:00:00+00:00 | 208.94 | 209.13 | 208.94 | 209.13 | 0 |
| 2025-09-03 06:05:00+00:00 | 208.82 | 208.90 | 208.74 | 208.90 | 10864640 |
| 2025-09-03 06:10:00+00:00 | 208.51 | 208.54 | 208.40 | 208.40 | 29392896 |
| 2025-09-03 06:15:00+00:00 | 208.56 | 208.56 | 208.43 | 208.53 | 0 |
| 2025-09-03 06:20:00+00:00 | 208.69 | 208.73 | 208.68 | 208.71 | 0 |
| 2025-09-03 06:25:00+00:00 | 208.73 | 208.73 | 208.68 | 208.69 | 0 |
| 2025-09-03 06:30:00+00:00 | 209.21 | 209.21 | 208.74 | 208.74 | 7745536 |
| 2025-09-03 06:35:00+00:00 | 208.90 | 209.13 | 208.90 | 209.13 | 803840 |
| 2025-09-03 06:40:00+00:00 | 208.76 | 208.81 | 208.75 | 208.81 | 0 |
| 2025-09-03 06:45:00+00:00 | 208.84 | 208.86 | 208.78 | 208.78 | 0 |
| 2025-09-03 06:50:00+00:00 | 208.57 | 208.79 | 208.53 | 208.79 | 0 |
| 2025-09-03 06:55:00+00:00 | 208.39 | 208.57 | 208.39 | 208.57 | 29644800 |
| 2025-09-03 07:00:00+00:00 | 208.59 | 208.59 | 208.43 | 208.43 | 0 |
| 2025-09-03 07:05:00+00:00 | 208.61 | 208.73 | 208.61 | 208.64 | 0 |
| 2025-09-03 07:10:00+00:00 | 208.59 | 208.59 | 208.37 | 208.37 | 0 |
| 2025-09-03 07:15:00+00:00 | 208.27 | 208.62 | 208.27 | 208.61 | 0 |
| 2025-09-03 07:20:00+00:00 | 208.41 | 208.41 | 208.23 | 208.26 | 2100224 |
| 2025-09-03 07:25:00+00:00 | 208.41 | 208.58 | 208.35 | 208.58 | 3259392 |
| 2025-09-03 07:30:00+00:00 | 208.50 | 208.72 | 208.44 | 208.44 | 0 |
| 2025-09-03 07:35:00+00:00 | 208.88 | 208.88 | 208.52 | 208.52 | 0 |
| 2025-09-03 07:40:00+00:00 | 209.02 | 209.02 | 209.01 | 209.02 | 5481472 |
| 2025-09-03 07:45:00+00:00 | 209.06 | 209.09 | 209.05 | 209.07 | 0 |
| 2025-09-03 07:50:00+00:00 | 208.98 | 209.10 | 208.98 | 209.10 | 0 |
| 2025-09-03 07:55:00+00:00 | 209.15 | 209.15 | 208.99 | 208.99 | 0 |
| 2025-09-03 08:00:00+00:00 | 209.66 | 209.66 | 209.17 | 209.17 | 0 |
| 2025-09-03 08:05:00+00:00 | 210.00 | 210.00 | 209.69 | 209.69 | 2938880 |
| 2025-09-03 08:10:00+00:00 | 210.12 | 210.12 | 210.06 | 210.11 | 16146432 |
| 2025-09-03 08:15:00+00:00 | 210.47 | 210.47 | 210.14 | 210.14 | 6374400 |
| 2025-09-03 08:20:00+00:00 | 210.26 | 210.45 | 210.26 | 210.45 | 0 |
| 2025-09-03 08:25:00+00:00 | 209.83 | 210.05 | 209.83 | 210.05 | 474112 |
| 2025-09-03 08:30:00+00:00 | 209.89 | 209.94 | 209.84 | 209.84 | 0 |
| 2025-09-03 08:35:00+00:00 | 209.62 | 209.84 | 209.58 | 209.84 | 0 |
| 2025-09-03 08:40:00+00:00 | 209.57 | 209.71 | 209.57 | 209.71 | 8505344 |
| 2025-09-03 08:45:00+00:00 | 209.73 | 209.77 | 209.69 | 209.69 | 9700352 |
| 2025-09-03 08:50:00+00:00 | 209.33 | 209.59 | 209.33 | 209.59 | 0 |
| 2025-09-03 08:55:00+00:00 | 209.28 | 209.28 | 209.24 | 209.25 | 1051648 |
| 2025-09-03 09:00:00+00:00 | 209.12 | 209.40 | 209.12 | 209.31 | 0 |
| 2025-09-03 09:05:00+00:00 | 208.91 | 209.06 | 208.77 | 209.06 | 8344576 |
| 2025-09-03 09:10:00+00:00 | 208.50 | 208.85 | 208.50 | 208.85 | 4636672 |
| 2025-09-03 09:15:00+00:00 | 208.51 | 208.51 | 208.38 | 208.48 | 17687552 |
| 2025-09-03 09:20:00+00:00 | 208.74 | 208.80 | 208.50 | 208.50 | 5053440 |
| 2025-09-03 09:25:00+00:00 | 208.73 | 208.74 | 208.66 | 208.66 | 1341440 |
| 2025-09-03 09:30:00+00:00 | 208.62 | 208.74 | 208.62 | 208.74 | 0 |
| 2025-09-03 09:35:00+00:00 | 208.81 | 208.81 | 208.66 | 208.68 | 1694720 |
| 2025-09-03 09:40:00+00:00 | 209.03 | 209.03 | 208.84 | 208.84 | 905216 |
| 2025-09-03 09:45:00+00:00 | 209.05 | 209.11 | 209.02 | 209.05 | 5562368 |
| 2025-09-03 09:50:00+00:00 | 209.14 | 209.14 | 208.99 | 209.02 | 0 |
| 2025-09-03 09:55:00+00:00 | 209.41 | 209.41 | 209.26 | 209.26 | 3833856 |
| 2025-09-03 10:00:00+00:00 | 209.43 | 209.59 | 209.43 | 209.47 | 0 |
| 2025-09-03 10:05:00+00:00 | 209.21 | 209.43 | 209.17 | 209.43 | 0 |
| 2025-09-03 10:10:00+00:00 | 209.27 | 209.29 | 209.22 | 209.29 | 0 |
| 2025-09-03 10:15:00+00:00 | 209.71 | 209.71 | 209.27 | 209.27 | 7146496 |
| 2025-09-03 10:20:00+00:00 | 210.20 | 210.20 | 209.73 | 209.73 | 14223360 |
| 2025-09-03 10:25:00+00:00 | 209.99 | 210.18 | 209.92 | 210.18 | 5730304 |
| 2025-09-03 10:30:00+00:00 | 210.11 | 210.23 | 210.01 | 210.01 | 9154560 |
| 2025-09-03 10:35:00+00:00 | 209.98 | 210.10 | 209.94 | 210.10 | 4815872 |
| 2025-09-03 10:40:00+00:00 | 210.12 | 210.22 | 210.07 | 210.19 | 5292032 |
| 2025-09-03 10:45:00+00:00 | 210.08 | 210.22 | 210.08 | 210.13 | 6810624 |
| 2025-09-03 10:50:00+00:00 | 210.01 | 210.08 | 210.01 | 210.07 | 5423104 |
| 2025-09-03 10:55:00+00:00 | 210.05 | 210.05 | 209.94 | 209.94 | 6267904 |
| 2025-09-03 11:00:00+00:00 | 209.95 | 210.03 | 209.93 | 210.03 | 0 |
| 2025-09-03 11:05:00+00:00 | 210.39 | 210.39 | 209.95 | 209.95 | 15949824 |
| 2025-09-03 11:10:00+00:00 | 210.69 | 210.69 | 210.53 | 210.53 | 2371584 |
| 2025-09-03 11:15:00+00:00 | 210.72 | 210.77 | 210.69 | 210.69 | 892928 |
| 2025-09-03 11:20:00+00:00 | 210.53 | 210.64 | 210.53 | 210.63 | 151552 |
| 2025-09-03 11:25:00+00:00 | 210.50 | 210.50 | 210.46 | 210.47 | 5243904 |
| 2025-09-03 11:30:00+00:00 | 210.49 | 210.67 | 210.49 | 210.52 | 0 |
| 2025-09-03 11:35:00+00:00 | 210.69 | 210.70 | 210.57 | 210.57 | 11813888 |
| 2025-09-03 11:40:00+00:00 | 210.85 | 211.19 | 210.85 | 211.19 | 16083968 |
| 2025-09-03 11:45:00+00:00 | 210.88 | 210.92 | 210.85 | 210.85 | 0 |
| 2025-09-03 11:50:00+00:00 | 210.73 | 210.86 | 210.73 | 210.86 | 0 |
| 2025-09-03 11:55:00+00:00 | 210.63 | 210.69 | 210.63 | 210.69 | 1702912 |
| 2025-09-03 12:00:00+00:00 | 211.02 | 211.02 | 210.61 | 210.61 | 0 |
| 2025-09-03 12:05:00+00:00 | 211.21 | 211.21 | 211.04 | 211.04 | 9156608 |
| 2025-09-03 12:10:00+00:00 | 211.09 | 211.17 | 211.09 | 211.17 | 6706176 |
| 2025-09-03 12:15:00+00:00 | 211.10 | 211.10 | 210.94 | 211.08 | 0 |
| 2025-09-03 12:20:00+00:00 | 210.95 | 211.09 | 210.95 | 211.09 | 0 |
| 2025-09-03 12:25:00+00:00 | 210.58 | 210.91 | 210.58 | 210.91 | 0 |
| 2025-09-03 12:30:00+00:00 | 210.23 | 210.54 | 210.23 | 210.54 | 0 |
| 2025-09-03 12:35:00+00:00 | 210.43 | 210.48 | 210.19 | 210.19 | 0 |
| 2025-09-03 12:40:00+00:00 | 210.20 | 210.66 | 210.20 | 210.66 | 0 |
| 2025-09-03 12:45:00+00:00 | 209.53 | 210.12 | 209.42 | 210.12 | 0 |
| 2025-09-03 12:50:00+00:00 | 209.16 | 209.49 | 209.16 | 209.49 | 0 |
| 2025-09-03 12:55:00+00:00 | 209.10 | 209.10 | 209.04 | 209.07 | 0 |
| 2025-09-03 13:00:00+00:00 | 209.59 | 209.59 | 209.08 | 209.08 | 0 |
| 2025-09-03 13:05:00+00:00 | 210.25 | 210.44 | 209.76 | 209.76 | 11018240 |
| 2025-09-03 13:10:00+00:00 | 210.39 | 210.39 | 210.20 | 210.20 | 0 |
| 2025-09-03 13:15:00+00:00 | 210.87 | 210.87 | 210.46 | 210.46 | 0 |
| 2025-09-03 13:20:00+00:00 | 210.73 | 210.90 | 210.73 | 210.90 | 1800192 |
| 2025-09-03 13:25:00+00:00 | 210.53 | 210.67 | 210.53 | 210.65 | 0 |
| 2025-09-03 13:30:00+00:00 | 210.83 | 210.83 | 210.50 | 210.53 | 0 |
| 2025-09-03 13:35:00+00:00 | 211.10 | 211.11 | 210.86 | 210.86 | 0 |
| 2025-09-03 13:40:00+00:00 | 211.66 | 211.66 | 211.20 | 211.20 | 0 |
| 2025-09-03 13:45:00+00:00 | 212.65 | 212.65 | 211.73 | 211.73 | 0 |
| 2025-09-03 13:50:00+00:00 | 212.11 | 212.67 | 212.11 | 212.67 | 0 |
| 2025-09-03 13:55:00+00:00 | 211.52 | 211.64 | 211.52 | 211.64 | 0 |
| 2025-09-03 14:00:00+00:00 | 211.70 | 211.99 | 211.58 | 211.58 | 0 |
| 2025-09-03 14:05:00+00:00 | 212.05 | 212.05 | 211.84 | 211.86 | 0 |
| 2025-09-03 14:10:00+00:00 | 211.35 | 212.01 | 211.35 | 212.01 | 19108864 |
| 2025-09-03 14:15:00+00:00 | 210.82 | 211.29 | 210.73 | 211.29 | 599040 |
| 2025-09-03 14:20:00+00:00 | 210.96 | 210.96 | 210.91 | 210.92 | 0 |
| 2025-09-03 14:25:00+00:00 | 211.22 | 211.22 | 210.95 | 210.95 | 0 |
| 2025-09-03 14:30:00+00:00 | 211.60 | 211.60 | 211.15 | 211.15 | 13396992 |
| 2025-09-03 14:35:00+00:00 | 211.10 | 211.51 | 211.09 | 211.51 | 0 |
| 2025-09-03 14:40:00+00:00 | 212.03 | 212.03 | 211.17 | 211.17 | 22149120 |
| 2025-09-03 14:45:00+00:00 | 212.14 | 212.38 | 212.08 | 212.08 | 12870656 |
| 2025-09-03 14:50:00+00:00 | 212.08 | 212.20 | 212.08 | 212.20 | 0 |
| 2025-09-03 14:55:00+00:00 | 212.10 | 212.10 | 211.81 | 211.81 | 0 |
| 2025-09-03 15:00:00+00:00 | 211.91 | 212.08 | 211.91 | 212.08 | 0 |
| 2025-09-03 15:05:00+00:00 | 212.31 | 212.32 | 212.04 | 212.04 | 16191488 |
| 2025-09-03 15:10:00+00:00 | 212.37 | 212.45 | 212.37 | 212.44 | 1077248 |
| 2025-09-03 15:15:00+00:00 | 212.08 | 212.33 | 212.08 | 212.33 | 0 |
| 2025-09-03 15:20:00+00:00 | 211.95 | 212.10 | 211.95 | 212.09 | 0 |
| 2025-09-03 15:25:00+00:00 | 211.67 | 211.79 | 211.67 | 211.79 | 0 |
| 2025-09-03 15:30:00+00:00 | 211.84 | 211.84 | 211.66 | 211.66 | 0 |
| 2025-09-03 15:35:00+00:00 | 212.05 | 212.08 | 211.79 | 211.79 | 0 |
| 2025-09-03 15:40:00+00:00 | 212.01 | 212.01 | 211.99 | 212.00 | 0 |
| 2025-09-03 15:45:00+00:00 | 211.64 | 212.02 | 211.64 | 212.01 | 0 |
| 2025-09-03 15:50:00+00:00 | 211.28 | 211.61 | 211.28 | 211.61 | 0 |
| 2025-09-03 15:55:00+00:00 | 211.53 | 211.53 | 211.17 | 211.17 | 0 |
| 2025-09-03 16:00:00+00:00 | 211.46 | 211.51 | 211.45 | 211.50 | 0 |
| 2025-09-03 16:05:00+00:00 | 211.60 | 211.60 | 211.45 | 211.45 | 0 |
| 2025-09-03 16:10:00+00:00 | 211.21 | 211.59 | 211.15 | 211.59 | 0 |
| 2025-09-03 16:15:00+00:00 | 210.72 | 211.22 | 210.72 | 211.22 | 0 |
| 2025-09-03 16:20:00+00:00 | 210.97 | 211.03 | 210.82 | 210.82 | 0 |
| 2025-09-03 16:25:00+00:00 | 210.55 | 210.86 | 210.55 | 210.86 | 0 |
| 2025-09-03 16:30:00+00:00 | 210.48 | 210.54 | 210.38 | 210.54 | 0 |
| 2025-09-03 16:35:00+00:00 | 210.53 | 210.62 | 210.52 | 210.52 | 0 |
| 2025-09-03 16:40:00+00:00 | 209.99 | 210.31 | 209.99 | 210.31 | 768512 |
| 2025-09-03 16:45:00+00:00 | 209.72 | 210.02 | 209.72 | 210.02 | 0 |
| 2025-09-03 16:50:00+00:00 | 209.76 | 209.76 | 209.65 | 209.71 | 3742720 |
| 2025-09-03 16:55:00+00:00 | 209.88 | 209.94 | 209.86 | 209.87 | 7373312 |
| 2025-09-03 17:00:00+00:00 | 210.30 | 210.30 | 209.89 | 209.89 | 0 |
| 2025-09-03 17:05:00+00:00 | 210.26 | 210.28 | 210.24 | 210.28 | 0 |
| 2025-09-03 17:10:00+00:00 | 210.60 | 210.60 | 210.27 | 210.27 | 0 |
| 2025-09-03 17:15:00+00:00 | 211.00 | 211.00 | 210.64 | 210.64 | 1220096 |
| 2025-09-03 17:20:00+00:00 | 210.91 | 210.98 | 210.91 | 210.98 | 0 |
| 2025-09-03 17:25:00+00:00 | 210.96 | 210.96 | 210.85 | 210.87 | 0 |
| 2025-09-03 17:30:00+00:00 | 211.32 | 211.32 | 210.98 | 210.98 | 0 |
| 2025-09-03 17:35:00+00:00 | 211.03 | 211.25 | 211.03 | 211.25 | 0 |
| 2025-09-03 17:40:00+00:00 | 210.87 | 210.93 | 210.87 | 210.90 | 0 |
| 2025-09-03 17:45:00+00:00 | 210.90 | 210.90 | 210.63 | 210.82 | 0 |
| 2025-09-03 17:50:00+00:00 | 211.18 | 211.20 | 210.96 | 210.96 | 0 |
| 2025-09-03 17:55:00+00:00 | 210.77 | 211.18 | 210.77 | 211.18 | 0 |
| 2025-09-03 18:00:00+00:00 | 211.07 | 211.07 | 210.81 | 210.81 | 0 |
| 2025-09-03 18:05:00+00:00 | 210.93 | 211.07 | 210.90 | 211.07 | 0 |
| 2025-09-03 18:10:00+00:00 | 211.07 | 211.07 | 210.96 | 210.98 | 0 |
| 2025-09-03 18:15:00+00:00 | 210.86 | 211.08 | 210.86 | 211.08 | 0 |
| 2025-09-03 18:20:00+00:00 | 210.41 | 210.80 | 210.41 | 210.80 | 0 |
| 2025-09-03 18:25:00+00:00 | 210.24 | 210.37 | 210.24 | 210.37 | 0 |
| 2025-09-03 18:30:00+00:00 | 210.14 | 210.22 | 210.10 | 210.22 | 0 |
| 2025-09-03 18:35:00+00:00 | 210.00 | 210.18 | 210.00 | 210.18 | 0 |
| 2025-09-03 18:40:00+00:00 | 209.44 | 209.61 | 209.44 | 209.61 | 378368 |
| 2025-09-03 18:45:00+00:00 | 209.10 | 209.40 | 209.10 | 209.40 | 0 |
| 2025-09-03 18:50:00+00:00 | 209.07 | 209.09 | 208.98 | 209.07 | 0 |
| 2025-09-03 18:55:00+00:00 | 209.46 | 209.46 | 209.18 | 209.18 | 0 |
| 2025-09-03 19:00:00+00:00 | 209.74 | 209.74 | 209.48 | 209.48 | 0 |
| 2025-09-03 19:05:00+00:00 | 209.72 | 209.80 | 209.72 | 209.76 | 0 |
| 2025-09-03 19:10:00+00:00 | 209.68 | 209.68 | 209.64 | 209.64 | 0 |
| 2025-09-03 19:15:00+00:00 | 209.57 | 209.66 | 209.57 | 209.66 | 0 |
| 2025-09-03 19:20:00+00:00 | 209.77 | 209.83 | 209.66 | 209.66 | 0 |
| 2025-09-03 19:25:00+00:00 | 209.78 | 209.79 | 209.78 | 209.79 | 0 |
| 2025-09-03 19:30:00+00:00 | 209.83 | 209.83 | 209.74 | 209.77 | 0 |
| 2025-09-03 19:35:00+00:00 | 209.74 | 209.85 | 209.74 | 209.85 | 0 |
| 2025-09-03 19:40:00+00:00 | 209.61 | 209.61 | 209.54 | 209.54 | 0 |
| 2025-09-03 19:45:00+00:00 | 210.01 | 210.01 | 209.66 | 209.66 | 0 |
| 2025-09-03 19:50:00+00:00 | 210.12 | 210.15 | 210.02 | 210.02 | 0 |
| 2025-09-03 19:55:00+00:00 | 210.24 | 210.24 | 210.20 | 210.24 | 0 |
| 2025-09-03 20:00:00+00:00 | 210.30 | 210.36 | 210.29 | 210.29 | 0 |
| 2025-09-03 20:05:00+00:00 | 210.19 | 210.23 | 210.14 | 210.23 | 0 |
| 2025-09-03 20:10:00+00:00 | 210.23 | 210.25 | 210.21 | 210.21 | 0 |
| 2025-09-03 20:15:00+00:00 | 209.95 | 210.07 | 209.95 | 210.06 | 0 |
| 2025-09-03 20:20:00+00:00 | 209.73 | 209.87 | 209.71 | 209.87 | 0 |
| 2025-09-03 20:25:00+00:00 | 209.58 | 209.66 | 209.58 | 209.66 | 0 |
| 2025-09-03 20:30:00+00:00 | 209.54 | 209.56 | 209.54 | 209.56 | 0 |
| 2025-09-03 20:35:00+00:00 | 209.58 | 209.59 | 209.58 | 209.59 | 0 |
| 2025-09-03 20:40:00+00:00 | 209.46 | 209.50 | 209.46 | 209.50 | 0 |
| 2025-09-03 20:45:00+00:00 | 209.79 | 209.79 | 209.50 | 209.50 | 0 |
| 2025-09-03 20:50:00+00:00 | 209.67 | 209.85 | 209.67 | 209.85 | 0 |
| 2025-09-03 20:55:00+00:00 | 209.54 | 209.55 | 209.52 | 209.52 | 0 |
| 2025-09-03 21:00:00+00:00 | 209.49 | 209.52 | 209.49 | 209.52 | 0 |
| 2025-09-03 21:05:00+00:00 | 209.39 | 209.43 | 209.39 | 209.43 | 0 |
| 2025-09-03 21:10:00+00:00 | 209.34 | 209.37 | 209.34 | 209.37 | 0 |
| 2025-09-03 21:15:00+00:00 | 209.37 | 209.37 | 209.34 | 209.34 | 0 |
| 2025-09-03 21:20:00+00:00 | 209.23 | 209.33 | 209.22 | 209.33 | 0 |
| 2025-09-03 21:25:00+00:00 | 209.33 | 209.33 | 209.32 | 209.32 | 0 |
| 2025-09-03 21:30:00+00:00 | 209.29 | 209.32 | 209.29 | 209.32 | 0 |
| 2025-09-03 21:35:00+00:00 | 208.89 | 209.05 | 208.89 | 209.05 | 0 |
| 2025-09-03 21:40:00+00:00 | 208.85 | 208.85 | 208.70 | 208.70 | 0 |
| 2025-09-03 21:45:00+00:00 | 208.81 | 208.85 | 208.79 | 208.85 | 0 |
| 2025-09-03 21:50:00+00:00 | 209.02 | 209.02 | 208.86 | 208.86 | 0 |
| 2025-09-03 21:55:00+00:00 | 209.15 | 209.15 | 209.08 | 209.08 | 2196480 |
| 2025-09-03 22:00:00+00:00 | 209.02 | 209.12 | 209.02 | 209.12 | 0 |
| 2025-09-03 22:05:00+00:00 | 208.75 | 208.92 | 208.75 | 208.92 | 0 |
| 2025-09-03 22:10:00+00:00 | 208.91 | 208.91 | 208.87 | 208.87 | 0 |
| 2025-09-03 22:15:00+00:00 | 208.98 | 209.01 | 208.90 | 208.90 | 0 |
| 2025-09-03 22:20:00+00:00 | 209.43 | 209.43 | 209.28 | 209.28 | 0 |
| 2025-09-03 22:25:00+00:00 | 209.13 | 209.33 | 209.13 | 209.33 | 1077248 |
| 2025-09-03 22:30:00+00:00 | 209.13 | 209.13 | 209.06 | 209.12 | 0 |
| 2025-09-03 22:35:00+00:00 | 209.30 | 209.30 | 209.26 | 209.27 | 2305024 |
| 2025-09-03 22:40:00+00:00 | 209.21 | 209.35 | 209.21 | 209.35 | 0 |
| 2025-09-03 22:45:00+00:00 | 209.43 | 209.45 | 209.25 | 209.25 | 0 |
| 2025-09-03 22:50:00+00:00 | 209.48 | 209.48 | 209.40 | 209.42 | 0 |
| 2025-09-03 22:55:00+00:00 | 209.78 | 209.78 | 209.72 | 209.72 | 0 |
| 2025-09-03 23:00:00+00:00 | 209.90 | 209.92 | 209.81 | 209.81 | 0 |
| 2025-09-03 23:05:00+00:00 | 210.00 | 210.00 | 209.86 | 209.89 | 0 |
| 2025-09-03 23:10:00+00:00 | 210.09 | 210.15 | 210.09 | 210.15 | 0 |
| 2025-09-03 23:15:00+00:00 | 209.97 | 210.08 | 209.87 | 210.08 | 0 |
| 2025-09-03 23:20:00+00:00 | 210.21 | 210.22 | 210.09 | 210.09 | 0 |
| 2025-09-03 23:25:00+00:00 | 210.25 | 210.25 | 210.19 | 210.19 | 0 |
| 2025-09-03 23:30:00+00:00 | 210.47 | 210.66 | 210.25 | 210.25 | 0 |
| 2025-09-03 23:35:00+00:00 | 210.10 | 210.44 | 210.10 | 210.44 | 0 |
| 2025-09-03 23:40:00+00:00 | 210.32 | 210.32 | 210.08 | 210.08 | 0 |
| 2025-09-03 23:45:00+00:00 | 210.43 | 210.43 | 210.15 | 210.25 | 0 |
| 2025-09-03 23:50:00+00:00 | 210.68 | 210.70 | 210.43 | 210.43 | 0 |
| 2025-09-03 23:55:00+00:00 | 210.76 | 210.76 | 210.69 | 210.73 | 12594176 |
| 2025-09-04 00:00:00+00:00 | 210.91 | 210.91 | 210.76 | 210.76 | 0 |
| 2025-09-04 00:05:00+00:00 | 211.08 | 211.08 | 210.92 | 210.92 | 0 |
| 2025-09-04 00:10:00+00:00 | 211.52 | 211.52 | 211.24 | 211.24 | 0 |
| 2025-09-04 00:15:00+00:00 | 211.44 | 211.57 | 211.44 | 211.53 | 0 |
| 2025-09-04 00:20:00+00:00 | 211.74 | 211.80 | 211.53 | 211.53 | 0 |
| 2025-09-04 00:25:00+00:00 | 211.69 | 211.69 | 211.62 | 211.64 | 0 |
| 2025-09-04 00:30:00+00:00 | 211.24 | 211.63 | 211.24 | 211.63 | 0 |
| 2025-09-04 00:35:00+00:00 | 211.33 | 211.38 | 211.26 | 211.27 | 0 |
| 2025-09-04 00:40:00+00:00 | 211.26 | 211.28 | 211.25 | 211.25 | 0 |
| 2025-09-04 00:45:00+00:00 | 211.01 | 211.24 | 211.01 | 211.24 | 0 |
| 2025-09-04 00:50:00+00:00 | 211.39 | 211.39 | 211.02 | 211.02 | 0 |
| 2025-09-04 00:55:00+00:00 | 211.49 | 211.52 | 211.49 | 211.52 | 0 |
| 2025-09-04 01:00:00+00:00 | 211.07 | 211.47 | 211.07 | 211.47 | 0 |
| 2025-09-04 01:05:00+00:00 | 210.96 | 211.07 | 210.94 | 211.07 | 0 |
| 2025-09-04 01:10:00+00:00 | 210.67 | 210.98 | 210.67 | 210.98 | 0 |
| 2025-09-04 01:15:00+00:00 | 210.33 | 210.40 | 210.33 | 210.40 | 0 |
| 2025-09-04 01:20:00+00:00 | 210.19 | 210.31 | 210.18 | 210.31 | 0 |
| 2025-09-04 01:25:00+00:00 | 210.07 | 210.12 | 210.05 | 210.12 | 0 |
| 2025-09-04 01:30:00+00:00 | 210.78 | 210.78 | 210.03 | 210.05 | 214528 |
| 2025-09-04 01:35:00+00:00 | 210.51 | 210.76 | 210.51 | 210.76 | 0 |
| 2025-09-04 01:40:00+00:00 | 210.80 | 210.80 | 210.42 | 210.42 | 824832 |
| 2025-09-04 01:45:00+00:00 | 210.60 | 210.82 | 210.60 | 210.79 | 0 |
| 2025-09-04 01:50:00+00:00 | 210.53 | 210.62 | 210.53 | 210.60 | 0 |
| 2025-09-04 01:55:00+00:00 | 210.33 | 210.38 | 210.33 | 210.36 | 0 |
| 2025-09-04 02:00:00+00:00 | 210.20 | 210.41 | 210.20 | 210.34 | 0 |
| 2025-09-04 02:05:00+00:00 | 210.14 | 210.21 | 210.05 | 210.21 | 0 |
| 2025-09-04 02:10:00+00:00 | 210.08 | 210.37 | 210.08 | 210.37 | 0 |
| 2025-09-04 02:15:00+00:00 | 209.91 | 210.06 | 209.91 | 210.06 | 0 |
| 2025-09-04 02:20:00+00:00 | 209.43 | 209.80 | 209.43 | 209.80 | 0 |
| 2025-09-04 02:25:00+00:00 | 208.78 | 209.20 | 208.78 | 209.20 | 15522304 |
| 2025-09-04 02:30:00+00:00 | 208.05 | 208.76 | 208.05 | 208.76 | 26570240 |
| 2025-09-04 02:35:00+00:00 | 208.66 | 208.69 | 208.19 | 208.19 | 0 |
| 2025-09-04 02:40:00+00:00 | 208.66 | 208.66 | 208.65 | 208.66 | 10665984 |
| 2025-09-04 02:45:00+00:00 | 208.78 | 208.78 | 208.58 | 208.65 | 0 |
| 2025-09-04 02:50:00+00:00 | 208.82 | 208.82 | 208.75 | 208.75 | 0 |
| 2025-09-04 02:55:00+00:00 | 208.56 | 208.82 | 208.56 | 208.82 | 0 |
| 2025-09-04 03:00:00+00:00 | 208.17 | 208.55 | 208.17 | 208.55 | 0 |
| 2025-09-04 03:05:00+00:00 | 208.05 | 208.12 | 207.96 | 208.12 | 9141760 |
| 2025-09-04 03:10:00+00:00 | 208.17 | 208.17 | 208.07 | 208.07 | 0 |
| 2025-09-04 03:15:00+00:00 | 208.24 | 208.28 | 208.18 | 208.18 | 0 |
| 2025-09-04 03:20:00+00:00 | 208.53 | 208.53 | 208.39 | 208.39 | 0 |
| 2025-09-04 03:25:00+00:00 | 208.39 | 208.63 | 208.39 | 208.62 | 0 |
| 2025-09-04 03:30:00+00:00 | 207.81 | 208.33 | 207.81 | 208.33 | 0 |
| 2025-09-04 03:35:00+00:00 | 207.89 | 207.89 | 207.82 | 207.82 | 0 |
| 2025-09-04 03:40:00+00:00 | 208.23 | 208.23 | 208.06 | 208.06 | 0 |
| 2025-09-04 03:45:00+00:00 | 208.34 | 208.34 | 208.23 | 208.23 | 0 |
| 2025-09-04 03:50:00+00:00 | 208.24 | 208.34 | 208.23 | 208.33 | 0 |
| 2025-09-04 03:55:00+00:00 | 208.14 | 208.19 | 208.12 | 208.19 | 0 |
| 2025-09-04 04:00:00+00:00 | 208.55 | 208.55 | 208.14 | 208.14 | 0 |
| 2025-09-04 04:05:00+00:00 | 208.10 | 208.47 | 208.04 | 208.47 | 0 |
| 2025-09-04 04:10:00+00:00 | 208.05 | 208.10 | 208.03 | 208.10 | 0 |
| 2025-09-04 04:15:00+00:00 | 208.23 | 208.23 | 208.07 | 208.07 | 0 |
| 2025-09-04 04:20:00+00:00 | 208.05 | 208.22 | 208.05 | 208.22 | 0 |
| 2025-09-04 04:25:00+00:00 | 207.85 | 207.92 | 207.85 | 207.91 | 0 |
| 2025-09-04 04:30:00+00:00 | 207.80 | 207.80 | 207.70 | 207.71 | 0 |
| 2025-09-04 04:35:00+00:00 | 207.74 | 207.81 | 207.74 | 207.81 | 0 |
| 2025-09-04 04:40:00+00:00 | 207.82 | 207.83 | 207.79 | 207.79 | 0 |
| 2025-09-04 04:45:00+00:00 | 207.94 | 207.94 | 207.73 | 207.80 | 0 |
| 2025-09-04 04:50:00+00:00 | 207.76 | 207.94 | 207.76 | 207.94 | 0 |
| 2025-09-04 04:55:00+00:00 | 207.51 | 207.58 | 207.51 | 207.57 | 8834048 |
| 2025-09-04 05:00:00+00:00 | 207.09 | 207.46 | 207.09 | 207.46 | 0 |
| 2025-09-04 05:05:00+00:00 | 206.82 | 206.82 | 206.68 | 206.68 | 25947648 |
| 2025-09-04 05:10:00+00:00 | 206.89 | 206.98 | 206.89 | 206.98 | 7899648 |
| 2025-09-04 05:15:00+00:00 | 206.60 | 206.83 | 206.60 | 206.83 | 2734080 |
| 2025-09-04 05:20:00+00:00 | 206.16 | 206.56 | 206.16 | 206.54 | 54076416 |
| 2025-09-04 05:25:00+00:00 | 206.10 | 206.10 | 205.91 | 205.91 | 7491072 |
| 2025-09-04 05:30:00+00:00 | 206.28 | 206.34 | 206.28 | 206.34 | 1400320 |
| 2025-09-04 05:35:00+00:00 | 206.43 | 206.43 | 206.27 | 206.27 | 5413376 |
| 2025-09-04 05:40:00+00:00 | 206.51 | 206.55 | 206.47 | 206.47 | 4740096 |
| 2025-09-04 05:45:00+00:00 | 206.37 | 206.44 | 206.22 | 206.44 | 0 |
| 2025-09-04 05:50:00+00:00 | 206.37 | 206.37 | 206.34 | 206.34 | 0 |
| 2025-09-04 05:55:00+00:00 | 206.46 | 206.46 | 206.40 | 206.43 | 0 |
| 2025-09-04 06:00:00+00:00 | 206.57 | 206.75 | 206.52 | 206.52 | 0 |
| 2025-09-04 06:05:00+00:00 | 206.73 | 206.73 | 206.59 | 206.61 | 0 |
| 2025-09-04 06:10:00+00:00 | 207.00 | 207.00 | 206.87 | 206.87 | 0 |
| 2025-09-04 06:15:00+00:00 | 206.99 | 207.06 | 206.99 | 207.01 | 0 |
| 2025-09-04 06:20:00+00:00 | 206.95 | 207.01 | 206.95 | 206.99 | 0 |
| 2025-09-04 06:25:00+00:00 | 207.12 | 207.12 | 206.82 | 206.82 | 7492096 |
| 2025-09-04 06:30:00+00:00 | 206.82 | 207.14 | 206.82 | 207.14 | 0 |
| 2025-09-04 06:35:00+00:00 | 206.95 | 206.95 | 206.86 | 206.86 | 0 |
| 2025-09-04 06:40:00+00:00 | 207.13 | 207.13 | 207.06 | 207.06 | 1818112 |
| 2025-09-04 06:45:00+00:00 | 207.02 | 207.12 | 207.02 | 207.12 | 0 |
| 2025-09-04 06:50:00+00:00 | 206.63 | 206.77 | 206.63 | 206.75 | 537088 |
| 2025-09-04 06:55:00+00:00 | 206.61 | 206.61 | 206.60 | 206.60 | 0 |
| 2025-09-04 07:00:00+00:00 | 206.77 | 206.77 | 206.47 | 206.58 | 0 |
| 2025-09-04 07:05:00+00:00 | 206.72 | 206.75 | 206.72 | 206.75 | 0 |
| 2025-09-04 07:10:00+00:00 | 206.93 | 206.93 | 206.77 | 206.77 | 0 |
| 2025-09-04 07:15:00+00:00 | 207.20 | 207.21 | 206.96 | 206.96 | 0 |
| 2025-09-04 07:20:00+00:00 | 207.19 | 207.31 | 207.19 | 207.31 | 0 |
| 2025-09-04 07:25:00+00:00 | 206.95 | 207.09 | 206.95 | 207.09 | 0 |
| 2025-09-04 07:30:00+00:00 | 206.89 | 206.95 | 206.89 | 206.95 | 0 |
| 2025-09-04 07:35:00+00:00 | 206.93 | 206.94 | 206.86 | 206.86 | 0 |
| 2025-09-04 07:40:00+00:00 | 206.70 | 206.88 | 206.70 | 206.88 | 0 |
| 2025-09-04 07:45:00+00:00 | 206.74 | 206.74 | 206.70 | 206.70 | 0 |
| 2025-09-04 07:50:00+00:00 | 206.71 | 206.77 | 206.69 | 206.77 | 0 |
| 2025-09-04 07:55:00+00:00 | 206.86 | 206.90 | 206.86 | 206.87 | 0 |
| 2025-09-04 08:00:00+00:00 | 206.80 | 206.84 | 206.78 | 206.84 | 0 |
| 2025-09-04 08:05:00+00:00 | 207.23 | 207.24 | 206.98 | 206.98 | 0 |
| 2025-09-04 08:10:00+00:00 | 207.37 | 207.41 | 207.37 | 207.41 | 0 |
| 2025-09-04 08:15:00+00:00 | 207.58 | 207.58 | 207.36 | 207.36 | 0 |
| 2025-09-04 08:20:00+00:00 | 207.52 | 207.69 | 207.52 | 207.69 | 0 |
| 2025-09-04 08:25:00+00:00 | 207.64 | 207.64 | 207.58 | 207.60 | 0 |
| 2025-09-04 08:30:00+00:00 | 207.90 | 207.95 | 207.90 | 207.95 | 2327040 |
| 2025-09-04 08:35:00+00:00 | 207.79 | 207.80 | 207.79 | 207.79 | 0 |
| 2025-09-04 08:40:00+00:00 | 207.73 | 207.75 | 207.73 | 207.74 | 0 |
| 2025-09-04 08:45:00+00:00 | 207.63 | 207.71 | 207.60 | 207.71 | 0 |
| 2025-09-04 08:50:00+00:00 | 207.27 | 207.50 | 207.27 | 207.50 | 0 |
| 2025-09-04 08:55:00+00:00 | 207.16 | 207.19 | 207.15 | 207.17 | 0 |
| 2025-09-04 09:00:00+00:00 | 207.23 | 207.23 | 207.16 | 207.16 | 0 |
| 2025-09-04 09:05:00+00:00 | 207.56 | 207.56 | 207.33 | 207.33 | 0 |
| 2025-09-04 09:10:00+00:00 | 207.78 | 207.78 | 207.69 | 207.69 | 0 |
| 2025-09-04 09:15:00+00:00 | 207.82 | 207.94 | 207.81 | 207.81 | 0 |
| 2025-09-04 09:20:00+00:00 | 207.73 | 207.81 | 207.73 | 207.81 | 0 |
| 2025-09-04 09:25:00+00:00 | 207.80 | 207.80 | 207.68 | 207.68 | 0 |
| 2025-09-04 09:30:00+00:00 | 207.68 | 207.75 | 207.65 | 207.75 | 0 |
| 2025-09-04 09:35:00+00:00 | 207.84 | 207.84 | 207.72 | 207.72 | 388608 |
| 2025-09-04 09:40:00+00:00 | 207.89 | 207.93 | 207.89 | 207.93 | 0 |
| 2025-09-04 09:45:00+00:00 | 207.83 | 207.91 | 207.83 | 207.90 | 0 |
| 2025-09-04 09:50:00+00:00 | 207.78 | 207.83 | 207.78 | 207.83 | 0 |
| 2025-09-04 09:55:00+00:00 | 207.91 | 207.91 | 207.86 | 207.86 | 0 |
| 2025-09-04 10:00:00+00:00 | 208.09 | 208.09 | 207.92 | 207.92 | 0 |
| 2025-09-04 10:05:00+00:00 | 208.05 | 208.07 | 207.95 | 208.07 | 0 |
| 2025-09-04 10:10:00+00:00 | 208.53 | 208.53 | 208.23 | 208.23 | 10438144 |
| 2025-09-04 10:15:00+00:00 | 208.42 | 208.53 | 208.42 | 208.53 | 13410304 |
| 2025-09-04 10:20:00+00:00 | 208.49 | 208.53 | 208.48 | 208.53 | 0 |
| 2025-09-04 10:25:00+00:00 | 208.29 | 208.39 | 208.29 | 208.39 | 0 |
| 2025-09-04 10:30:00+00:00 | 208.36 | 208.36 | 208.23 | 208.23 | 0 |
| 2025-09-04 10:35:00+00:00 | 208.71 | 208.75 | 208.51 | 208.51 | 0 |
| 2025-09-04 10:40:00+00:00 | 208.71 | 208.78 | 208.58 | 208.58 | 0 |
| 2025-09-04 10:45:00+00:00 | 208.44 | 208.66 | 208.44 | 208.66 | 0 |
| 2025-09-04 10:50:00+00:00 | 208.41 | 208.47 | 208.41 | 208.43 | 0 |
| 2025-09-04 10:55:00+00:00 | 207.85 | 208.25 | 207.85 | 208.25 | 1146880 |
| 2025-09-04 11:00:00+00:00 | 207.69 | 207.69 | 207.58 | 207.58 | 0 |
| 2025-09-04 11:05:00+00:00 | 207.55 | 207.65 | 207.55 | 207.65 | 0 |
| 2025-09-04 11:10:00+00:00 | 207.90 | 207.90 | 207.71 | 207.71 | 48640 |
| 2025-09-04 11:15:00+00:00 | 208.09 | 208.16 | 208.09 | 208.16 | 0 |
| 2025-09-04 11:20:00+00:00 | 207.93 | 208.05 | 207.93 | 208.05 | 0 |
| 2025-09-04 11:25:00+00:00 | 207.72 | 207.83 | 207.71 | 207.83 | 0 |
| 2025-09-04 11:30:00+00:00 | 207.72 | 207.72 | 207.68 | 207.71 | 0 |
| 2025-09-04 11:35:00+00:00 | 208.00 | 208.00 | 207.72 | 207.72 | 0 |
| 2025-09-04 11:40:00+00:00 | 208.01 | 208.01 | 208.00 | 208.00 | 0 |
| 2025-09-04 11:45:00+00:00 | 207.93 | 208.00 | 207.93 | 208.00 | 0 |
| 2025-09-04 11:50:00+00:00 | 207.80 | 207.92 | 207.80 | 207.92 | 63488 |
| 2025-09-04 11:55:00+00:00 | 207.46 | 207.68 | 207.46 | 207.68 | 0 |
| 2025-09-04 12:00:00+00:00 | 207.36 | 207.45 | 207.34 | 207.45 | 0 |
| 2025-09-04 12:05:00+00:00 | 207.62 | 207.62 | 207.33 | 207.33 | 0 |
| 2025-09-04 12:10:00+00:00 | 207.96 | 207.96 | 207.76 | 207.76 | 0 |
| 2025-09-04 12:15:00+00:00 | 208.14 | 208.23 | 207.97 | 207.97 | 0 |
| 2025-09-04 12:20:00+00:00 | 207.87 | 208.10 | 207.71 | 208.10 | 2004480 |
| 2025-09-04 12:25:00+00:00 | 208.16 | 208.17 | 208.02 | 208.02 | 189952 |
| 2025-09-04 12:30:00+00:00 | 207.75 | 208.22 | 207.75 | 208.17 | 0 |
| 2025-09-04 12:35:00+00:00 | 207.55 | 207.75 | 207.50 | 207.75 | 0 |
| 2025-09-04 12:40:00+00:00 | 207.29 | 207.41 | 207.27 | 207.41 | 0 |
| 2025-09-04 12:45:00+00:00 | 207.62 | 207.62 | 207.30 | 207.30 | 0 |
| 2025-09-04 12:50:00+00:00 | 207.74 | 207.74 | 207.62 | 207.62 | 0 |
| 2025-09-04 12:55:00+00:00 | 208.08 | 208.08 | 207.77 | 207.77 | 0 |
| 2025-09-04 13:00:00+00:00 | 208.09 | 208.29 | 208.09 | 208.10 | 0 |
| 2025-09-04 13:05:00+00:00 | 208.19 | 208.26 | 208.11 | 208.11 | 0 |
| 2025-09-04 13:10:00+00:00 | 208.00 | 208.04 | 208.00 | 208.02 | 0 |
| 2025-09-04 13:15:00+00:00 | 208.36 | 208.36 | 207.93 | 207.93 | 0 |
| 2025-09-04 13:20:00+00:00 | 208.09 | 208.36 | 208.09 | 208.36 | 0 |
| 2025-09-04 13:25:00+00:00 | 207.85 | 207.99 | 207.85 | 207.99 | 10170880 |
| 2025-09-04 13:30:00+00:00 | 208.06 | 208.06 | 207.90 | 207.90 | 0 |
| 2025-09-04 13:35:00+00:00 | 207.91 | 208.02 | 207.91 | 208.02 | 0 |
| 2025-09-04 13:40:00+00:00 | 207.30 | 207.69 | 207.27 | 207.69 | 0 |
| 2025-09-04 13:45:00+00:00 | 207.03 | 207.43 | 207.03 | 207.30 | 0 |
| 2025-09-04 13:50:00+00:00 | 206.98 | 207.12 | 206.98 | 207.05 | 0 |
| 2025-09-04 13:55:00+00:00 | 207.11 | 207.17 | 206.85 | 206.85 | 0 |
| 2025-09-04 14:00:00+00:00 | 207.10 | 207.22 | 207.10 | 207.22 | 0 |
| 2025-09-04 14:05:00+00:00 | 206.21 | 206.92 | 206.21 | 206.92 | 17071616 |
| 2025-09-04 14:10:00+00:00 | 205.70 | 206.02 | 205.70 | 205.91 | 36762112 |
| 2025-09-04 14:15:00+00:00 | 205.34 | 205.34 | 205.14 | 205.14 | 0 |
| 2025-09-04 14:20:00+00:00 | 205.78 | 205.78 | 205.58 | 205.58 | 0 |
| 2025-09-04 14:25:00+00:00 | 206.10 | 206.21 | 206.05 | 206.13 | 4284416 |
| 2025-09-04 14:30:00+00:00 | 206.06 | 206.16 | 206.06 | 206.16 | 0 |
| 2025-09-04 14:35:00+00:00 | 206.38 | 206.38 | 206.07 | 206.07 | 0 |
| 2025-09-04 14:40:00+00:00 | 206.69 | 206.82 | 206.69 | 206.82 | 0 |
| 2025-09-04 14:45:00+00:00 | 206.33 | 206.55 | 206.33 | 206.55 | 0 |
| 2025-09-04 14:50:00+00:00 | 206.31 | 206.34 | 206.29 | 206.30 | 0 |
| 2025-09-04 14:55:00+00:00 | 205.74 | 206.06 | 205.74 | 206.06 | 5332480 |
| 2025-09-04 15:00:00+00:00 | 205.20 | 205.72 | 205.20 | 205.72 | 0 |
| 2025-09-04 15:05:00+00:00 | 204.65 | 205.12 | 204.61 | 205.12 | 0 |
| 2025-09-04 15:10:00+00:00 | 204.09 | 204.78 | 204.09 | 204.78 | 26769920 |
| 2025-09-04 15:15:00+00:00 | 204.44 | 204.44 | 204.11 | 204.11 | 21064192 |
| 2025-09-04 15:20:00+00:00 | 204.06 | 204.28 | 203.97 | 204.28 | 16617472 |
| 2025-09-04 15:25:00+00:00 | 204.09 | 204.09 | 203.98 | 204.08 | 17556480 |
| 2025-09-04 15:30:00+00:00 | 203.86 | 204.12 | 203.86 | 204.08 | 11201024 |
| 2025-09-04 15:35:00+00:00 | 203.83 | 203.94 | 203.83 | 203.94 | 4742144 |
| 2025-09-04 15:40:00+00:00 | 204.00 | 204.00 | 203.69 | 203.69 | 4343808 |
| 2025-09-04 15:45:00+00:00 | 203.99 | 203.99 | 203.88 | 203.98 | 228864 |
| 2025-09-04 15:50:00+00:00 | 204.14 | 204.15 | 204.13 | 204.15 | 1141760 |
| 2025-09-04 15:55:00+00:00 | 204.04 | 204.25 | 204.04 | 204.25 | 12153344 |
| 2025-09-04 16:00:00+00:00 | 204.27 | 204.27 | 203.91 | 204.03 | 0 |
| 2025-09-04 16:05:00+00:00 | 204.21 | 204.29 | 204.21 | 204.27 | 4291584 |
| 2025-09-04 16:10:00+00:00 | 204.21 | 204.21 | 204.13 | 204.13 | 0 |
| 2025-09-04 16:15:00+00:00 | 204.08 | 204.22 | 204.08 | 204.22 | 0 |
| 2025-09-04 16:20:00+00:00 | 204.01 | 204.08 | 203.99 | 204.08 | 1555456 |
| 2025-09-04 16:25:00+00:00 | 203.81 | 203.91 | 203.81 | 203.91 | 3237376 |
| 2025-09-04 16:30:00+00:00 | 203.71 | 203.81 | 203.71 | 203.81 | 0 |
| 2025-09-04 16:35:00+00:00 | 203.92 | 203.92 | 203.78 | 203.81 | 5729792 |
| 2025-09-04 16:40:00+00:00 | 203.92 | 204.10 | 203.92 | 204.10 | 0 |
| 2025-09-04 16:45:00+00:00 | 204.29 | 204.29 | 203.96 | 203.96 | 0 |
| 2025-09-04 16:50:00+00:00 | 204.52 | 204.52 | 204.29 | 204.29 | 0 |
| 2025-09-04 16:55:00+00:00 | 204.43 | 204.71 | 204.43 | 204.71 | 790528 |
| 2025-09-04 17:00:00+00:00 | 204.84 | 204.84 | 204.48 | 204.48 | 0 |
| 2025-09-04 17:05:00+00:00 | 205.09 | 205.09 | 204.86 | 204.86 | 4532224 |
| 2025-09-04 17:10:00+00:00 | 204.84 | 205.09 | 204.84 | 205.09 | 2020352 |
| 2025-09-04 17:15:00+00:00 | 204.57 | 204.77 | 204.57 | 204.77 | 0 |
| 2025-09-04 17:20:00+00:00 | 204.84 | 204.87 | 204.66 | 204.66 | 18944 |
| 2025-09-04 17:25:00+00:00 | 204.95 | 204.95 | 204.84 | 204.84 | 1267200 |
| 2025-09-04 17:30:00+00:00 | 204.94 | 204.96 | 204.94 | 204.94 | 0 |
| 2025-09-04 17:35:00+00:00 | 204.91 | 204.95 | 204.91 | 204.93 | 0 |
| 2025-09-04 17:40:00+00:00 | 204.80 | 204.81 | 204.80 | 204.81 | 0 |
| 2025-09-04 17:45:00+00:00 | 204.29 | 204.76 | 204.29 | 204.76 | 0 |
| 2025-09-04 17:50:00+00:00 | 204.39 | 204.39 | 204.26 | 204.26 | 0 |
| 2025-09-04 17:55:00+00:00 | 204.28 | 204.48 | 204.28 | 204.48 | 0 |
| 2025-09-04 18:00:00+00:00 | 204.47 | 204.47 | 204.20 | 204.26 | 0 |
| 2025-09-04 18:05:00+00:00 | 204.50 | 204.64 | 204.49 | 204.49 | 7333888 |
| 2025-09-04 18:10:00+00:00 | 204.29 | 204.37 | 204.27 | 204.29 | 3548672 |
| 2025-09-04 18:15:00+00:00 | 204.41 | 204.41 | 204.28 | 204.28 | 0 |
| 2025-09-04 18:20:00+00:00 | 203.95 | 204.36 | 203.95 | 204.36 | 4718592 |
| 2025-09-04 18:25:00+00:00 | 203.46 | 203.71 | 203.46 | 203.71 | 10045440 |
| 2025-09-04 18:30:00+00:00 | 203.09 | 203.10 | 203.09 | 203.10 | 22691328 |
| 2025-09-04 18:35:00+00:00 | 203.24 | 203.24 | 202.89 | 202.89 | 33289728 |
| 2025-09-04 18:40:00+00:00 | 203.68 | 203.72 | 203.56 | 203.56 | 2330624 |
| 2025-09-04 18:45:00+00:00 | 203.20 | 203.56 | 203.20 | 203.56 | 0 |
| 2025-09-04 18:50:00+00:00 | 203.31 | 203.34 | 203.29 | 203.29 | 0 |
| 2025-09-04 18:55:00+00:00 | 203.16 | 203.16 | 203.09 | 203.09 | 0 |
| 2025-09-04 19:00:00+00:00 | 203.13 | 203.16 | 203.12 | 203.16 | 0 |
| 2025-09-04 19:05:00+00:00 | 203.42 | 203.42 | 203.24 | 203.30 | 0 |
| 2025-09-04 19:10:00+00:00 | 203.58 | 203.58 | 203.51 | 203.51 | 0 |
| 2025-09-04 19:15:00+00:00 | 203.42 | 203.60 | 203.42 | 203.58 | 0 |
| 2025-09-04 19:20:00+00:00 | 203.26 | 203.41 | 203.26 | 203.41 | 0 |
| 2025-09-04 19:25:00+00:00 | 203.27 | 203.30 | 203.14 | 203.17 | 6871552 |
| 2025-09-04 19:30:00+00:00 | 203.20 | 203.45 | 203.20 | 203.45 | 2268672 |
| 2025-09-04 19:35:00+00:00 | 202.92 | 203.19 | 202.92 | 203.19 | 0 |
| 2025-09-04 19:40:00+00:00 | 202.63 | 202.71 | 202.63 | 202.69 | 4956672 |
| 2025-09-04 19:45:00+00:00 | 202.59 | 202.64 | 202.47 | 202.64 | 5538304 |
| 2025-09-04 19:50:00+00:00 | 202.50 | 202.51 | 202.50 | 202.51 | 5971968 |
| 2025-09-04 19:55:00+00:00 | 202.20 | 202.46 | 202.20 | 202.44 | 10932224 |
| 2025-09-04 20:00:00+00:00 | 202.64 | 202.64 | 202.29 | 202.30 | 7394816 |
| 2025-09-04 20:05:00+00:00 | 203.01 | 203.05 | 202.71 | 202.71 | 7823360 |
| 2025-09-04 20:10:00+00:00 | 202.79 | 202.93 | 202.79 | 202.93 | 8332800 |
| 2025-09-04 20:15:00+00:00 | 202.85 | 203.01 | 202.85 | 202.87 | 12437504 |
| 2025-09-04 20:20:00+00:00 | 203.00 | 203.00 | 202.85 | 202.85 | 3752960 |
| 2025-09-04 20:25:00+00:00 | 203.58 | 203.58 | 203.29 | 203.29 | 12394496 |
| 2025-09-04 20:30:00+00:00 | 203.44 | 203.65 | 203.44 | 203.65 | 14108672 |
| 2025-09-04 20:35:00+00:00 | 203.46 | 203.46 | 203.41 | 203.44 | 1760256 |
| 2025-09-04 20:40:00+00:00 | 203.24 | 203.54 | 203.24 | 203.54 | 4874752 |
| 2025-09-04 20:45:00+00:00 | 203.08 | 203.23 | 203.08 | 203.23 | 0 |
| 2025-09-04 20:50:00+00:00 | 202.96 | 203.02 | 202.96 | 203.00 | 4300288 |
| 2025-09-04 20:55:00+00:00 | 202.62 | 202.83 | 202.62 | 202.83 | 2789888 |
| 2025-09-04 21:00:00+00:00 | 202.64 | 202.64 | 202.61 | 202.64 | 0 |
| 2025-09-04 21:05:00+00:00 | 202.94 | 202.94 | 202.71 | 202.71 | 6756352 |
| 2025-09-04 21:10:00+00:00 | 203.31 | 203.31 | 203.02 | 203.02 | 4372992 |
| 2025-09-04 21:15:00+00:00 | 203.17 | 203.31 | 203.17 | 203.31 | 451584 |
| 2025-09-04 21:20:00+00:00 | 203.14 | 203.18 | 203.14 | 203.15 | 1231360 |
| 2025-09-04 21:25:00+00:00 | 203.09 | 203.10 | 203.07 | 203.10 | 6599168 |
| 2025-09-04 21:30:00+00:00 | 203.01 | 203.08 | 203.01 | 203.08 | 3560960 |
| 2025-09-04 21:35:00+00:00 | 203.17 | 203.17 | 203.03 | 203.03 | 0 |
| 2025-09-04 21:40:00+00:00 | 203.55 | 203.55 | 203.40 | 203.40 | 0 |
| 2025-09-04 21:45:00+00:00 | 203.42 | 203.57 | 203.42 | 203.56 | 0 |
| 2025-09-04 21:50:00+00:00 | 203.72 | 203.72 | 203.64 | 203.64 | 9657856 |
| 2025-09-04 21:55:00+00:00 | 203.91 | 203.91 | 203.88 | 203.88 | 8572416 |
| 2025-09-04 22:00:00+00:00 | 204.05 | 204.05 | 203.92 | 203.92 | 0 |
| 2025-09-04 22:05:00+00:00 | 204.04 | 204.10 | 204.04 | 204.06 | 3193856 |
| 2025-09-04 22:10:00+00:00 | 203.50 | 203.88 | 203.45 | 203.88 | 7479296 |
| 2025-09-04 22:15:00+00:00 | 203.25 | 203.47 | 203.25 | 203.47 | 1485312 |